Skip to main content

Core Laboratories Inc (NY: CLB )

18.30 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 91.73 92.46 90.13 90.41 820,623 -0.88(-0.96%)
Jan 30, 2012 92.71 92.94 91.04 91.29 452,552 -2.29(-2.45%)
Jan 27, 2012 92.32 94.24 92.32 93.58 536,673 +0.83(+0.90%)
Jan 26, 2012 95.08 96.09 92.20 92.75 516,849 -2.37(-2.50%)
Jan 25, 2012 94.48 95.18 93.02 95.12 361,440 +0.54(+0.57%)
Jan 24, 2012 94.03 94.87 92.96 94.58 324,118 -0.43(-0.46%)
Jan 23, 2012 97.45 97.45 94.60 95.02 363,617 -2.11(-2.17%)
Jan 20, 2012 97.69 99.30 96.71 97.13 233,780 -0.83(-0.85%)
Jan 19, 2012 96.11 98.30 96.00 97.96 295,100 +2.11(+2.20%)
Jan 18, 2012 93.94 96.40 93.90 95.86 285,178 +2.12(+2.26%)
Jan 17, 2012 94.75 94.83 93.27 93.74 391,092 +0.35(+0.37%)
Jan 13, 2012 93.80 94.30 93.12 93.39 387,280 -1.10(-1.17%)
Jan 12, 2012 95.37 95.72 93.66 94.49 355,210 -0.76(-0.80%)
Jan 11, 2012 95.14 95.67 94.16 95.25 342,800 -0.08(-0.08%)
Jan 10, 2012 96.00 96.91 95.09 95.33 338,963 +0.60(+0.64%)
Jan 09, 2012 93.23 94.76 93.12 94.73 331,838 +1.50(+1.61%)
Jan 06, 2012 94.82 95.28 92.87 93.23 449,714 -1.23(-1.30%)
Jan 05, 2012 95.24 95.59 93.78 94.46 429,433 -1.17(-1.23%)
Jan 04, 2012 97.65 97.67 95.54 95.63 477,828 -1.12(-1.16%)
Dec 30, 2011 97.80 97.80 96.59 96.75 310,023 -1.05(-1.08%)
Dec 29, 2011 97.08 98.04 96.49 97.80 271,637 +0.72(+0.74%)
Dec 28, 2011 99.83 100.16 96.95 97.08 160,243 -2.83(-2.83%)
Dec 27, 2011 99.98 100.19 99.30 99.91 177,815 -0.29(-0.29%)
Dec 23, 2011 99.80 100.31 99.17 100.20 150,907 +0.81(+0.81%)
Dec 21, 2011 98.63 99.87 97.28 99.39 504,716 +0.31(+0.31%)
Dec 20, 2011 97.95 99.52 97.32 99.08 928,719 +2.90(+3.02%)
Dec 19, 2011 97.60 99.34 95.98 96.18 414,150 -1.29(-1.32%)
Dec 16, 2011 95.33 97.66 94.95 97.47 425,559 +3.28(+3.48%)
Dec 15, 2011 95.82 95.82 94.06 94.19 461,185 +0.22(+0.23%)
Dec 14, 2011 95.20 95.21 93.31 93.97 293,634 -1.88(-1.97%)
Dec 13, 2011 97.90 100.09 95.66 95.86 413,918 -1.32(-1.36%)
Dec 12, 2011 98.14 98.52 95.73 97.18 278,798 -2.34(-2.35%)
Dec 09, 2011 96.88 99.66 96.49 99.53 268,864 +2.91(+3.01%)
Dec 08, 2011 98.07 99.55 96.39 96.61 382,899 -2.19(-2.22%)
Dec 07, 2011 99.19 99.47 97.45 98.80 342,862 -0.61(-0.61%)
Dec 06, 2011 100.66 101.15 99.15 99.42 265,893 -1.34(-1.33%)
Dec 05, 2011 100.85 102.17 99.98 100.76 426,882 +1.33(+1.34%)
Dec 02, 2011 99.90 102.06 98.69 99.42 612,628 -0.14(-0.14%)
Dec 01, 2011 98.49 100.65 98.36 99.57 450,064 +1.04(+1.05%)
Nov 30, 2011 96.35 98.61 96.34 98.53 569,056 +4.92(+5.25%)
Nov 29, 2011 92.78 95.27 92.06 93.62 397,438 +0.85(+0.92%)
Nov 28, 2011 94.02 94.02 91.97 92.77 395,922 +1.94(+2.13%)
Nov 25, 2011 90.50 92.35 90.20 90.83 130,176 +0.09(+0.10%)
Nov 23, 2011 90.38 92.44 89.59 90.74 888,533 -0.56(-0.61%)
Nov 22, 2011 90.63 92.50 90.04 91.30 491,659 +0.31(+0.35%)
Nov 21, 2011 91.51 91.51 89.07 90.98 390,712 -2.02(-2.17%)
Nov 18, 2011 92.75 94.07 92.01 93.00 373,952 +0.59(+0.64%)
Nov 17, 2011 95.01 95.28 91.35 92.41 359,302 -2.45(-2.58%)
Nov 16, 2011 94.22 97.91 94.02 94.86 526,547 +0.21(+0.22%)
Nov 15, 2011 92.69 95.32 92.08 94.64 453,456 +1.60(+1.72%)
Nov 14, 2011 93.40 93.62 91.67 93.04 284,482 -0.71(-0.76%)
Nov 11, 2011 93.02 94.67 92.65 93.75 231,915 +1.74(+1.89%)
Nov 10, 2011 92.81 92.81 89.88 92.01 613,599 +1.60(+1.77%)
Nov 09, 2011 92.55 94.10 90.24 90.42 431,708 -4.98(-5.22%)
Nov 08, 2011 95.26 95.88 93.88 95.40 463,016 +0.54(+0.57%)
Nov 07, 2011 93.93 95.20 92.31 94.86 567,508 +0.97(+1.03%)
Nov 04, 2011 94.19 95.10 92.58 93.89 738,444 -1.21(-1.27%)
Nov 03, 2011 93.44 95.94 92.12 95.09 846,618 +2.43(+2.62%)
Nov 02, 2011 93.85 95.09 91.99 92.67 948,486 -0.18(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.