Skip to main content

Core Laboratories Inc (NY: CLB )

17.08 +0.09 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 24.72 25.88 24.69 25.54 366,224 +0.72(+2.89%)
Jan 30, 2023 24.61 25.14 24.34 24.82 355,217 -0.19(-0.76%)
Jan 27, 2023 24.26 25.23 24.26 25.01 318,964 +0.62(+2.54%)
Jan 26, 2023 25.29 25.29 24.19 24.39 398,019 -0.55(-2.20%)
Jan 25, 2023 23.82 25.23 23.41 24.94 279,389 +0.93(+3.86%)
Jan 24, 2023 24.54 24.54 23.84 24.01 244,200 -0.32(-1.31%)
Jan 23, 2023 24.59 24.59 23.96 24.33 169,899 +0.10(+0.41%)
Jan 20, 2023 23.33 24.23 23.06 24.23 187,270 +0.91(+3.89%)
Jan 19, 2023 23.54 23.71 22.67 23.32 183,444 -0.37(-1.56%)
Jan 18, 2023 24.40 24.62 23.59 23.69 620,379 -0.40(-1.66%)
Jan 17, 2023 23.54 24.10 23.16 24.09 312,504 +0.78(+3.34%)
Jan 13, 2023 23.22 23.40 22.81 23.31 182,119 +0.09(+0.39%)
Jan 12, 2023 22.94 24.24 22.65 23.22 572,671 +0.57(+2.51%)
Jan 11, 2023 22.94 22.94 22.18 22.65 186,690 +0.03(+0.13%)
Jan 10, 2023 22.02 22.80 21.62 22.62 294,631 +0.59(+2.67%)
Jan 09, 2023 21.96 22.62 21.62 22.04 622,501 +1.07(+5.09%)
Jan 06, 2023 19.71 21.30 19.57 20.97 685,762 +1.65(+8.52%)
Jan 05, 2023 19.17 19.63 18.78 19.32 246,270 -0.10(-0.51%)
Jan 04, 2023 18.71 19.72 18.68 19.42 309,294 +0.38(+1.99%)
Jan 03, 2023 19.88 20.41 18.80 19.04 244,688 -1.18(-5.82%)
Dec 30, 2022 19.70 20.25 19.53 20.22 257,741 +0.36(+1.81%)
Dec 29, 2022 18.75 19.91 18.69 19.86 249,171 +1.17(+6.24%)
Dec 28, 2022 19.44 19.58 18.52 18.69 281,244 -0.93(-4.73%)
Dec 27, 2022 19.62 20.00 19.38 19.62 157,592 +0.01(+0.05%)
Dec 23, 2022 19.39 19.71 19.09 19.61 286,266 +0.52(+2.72%)
Dec 22, 2022 20.36 20.59 18.55 19.09 344,253 -1.09(-5.39%)
Dec 21, 2022 19.98 20.28 19.33 20.18 357,187 +0.73(+3.74%)
Dec 20, 2022 18.23 19.60 18.23 19.45 400,411 +1.20(+6.56%)
Dec 19, 2022 18.75 19.20 18.16 18.26 292,496 -0.37(-1.98%)
Dec 16, 2022 18.18 18.73 18.00 18.62 1,108,885 -0.23(-1.22%)
Dec 15, 2022 19.13 19.33 18.45 18.85 395,193 -0.57(-2.93%)
Dec 14, 2022 19.23 19.80 18.87 19.42 320,557 +0.40(+2.10%)
Dec 13, 2022 19.30 19.79 18.67 19.02 288,901 +0.32(+1.71%)
Dec 12, 2022 17.97 18.78 17.73 18.70 461,236 +0.68(+3.76%)
Dec 09, 2022 18.73 19.10 17.95 18.03 408,354 -0.85(-4.49%)
Dec 08, 2022 19.20 19.69 18.69 18.87 326,345 +0.20(+1.07%)
Dec 07, 2022 19.68 20.03 18.53 18.67 299,512 -1.02(-5.17%)
Dec 06, 2022 20.71 21.18 19.53 19.69 294,651 -1.22(-5.82%)
Dec 05, 2022 22.32 22.32 20.70 20.91 409,128 -1.01(-4.60%)
Dec 02, 2022 21.20 22.23 21.16 21.92 259,685 +0.47(+2.19%)
Dec 01, 2022 21.99 22.17 21.44 21.45 355,649 -0.18(-0.83%)
Nov 30, 2022 21.08 21.63 20.74 21.63 476,651 +0.87(+4.18%)
Nov 29, 2022 20.46 21.05 20.46 20.76 300,007 +0.68(+3.38%)
Nov 28, 2022 20.04 20.78 20.03 20.08 235,738 -0.77(-3.68%)
Nov 25, 2022 20.74 21.29 20.74 20.85 75,255 -0.09(-0.43%)
Nov 23, 2022 20.49 21.00 20.38 20.94 241,090 -0.13(-0.62%)
Nov 22, 2022 20.76 21.42 20.50 21.07 320,179 +0.60(+2.92%)
Nov 21, 2022 21.05 21.30 19.78 20.47 631,177 -1.25(-5.74%)
Nov 18, 2022 21.93 21.99 21.42 21.72 354,298 -0.71(-3.16%)
Nov 17, 2022 21.62 22.47 21.40 22.43 301,774 +0.18(+0.81%)
Nov 16, 2022 22.57 22.76 22.18 22.25 316,756 -0.72(-3.13%)
Nov 15, 2022 22.57 23.16 21.99 22.96 300,328 +0.54(+2.40%)
Nov 14, 2022 22.75 23.53 22.31 22.43 545,058 -0.49(-2.13%)
Nov 11, 2022 21.19 23.10 21.19 22.91 452,559 +2.46(+12.05%)
Nov 10, 2022 20.92 21.15 20.01 20.45 317,787 +0.26(+1.28%)
Nov 09, 2022 20.59 20.77 19.96 20.19 473,957 -0.94(-4.44%)
Nov 08, 2022 20.90 21.39 20.55 21.13 316,467 +0.23(+1.10%)
Nov 07, 2022 20.83 21.18 20.73 20.90 376,995 +0.24(+1.16%)
Nov 04, 2022 20.75 21.62 20.38 20.66 386,878 +0.43(+2.12%)
Nov 03, 2022 18.91 20.27 18.78 20.23 387,786 +1.26(+6.62%)
Nov 02, 2022 19.51 19.70 18.81 18.97 383,663 -0.67(-3.40%)
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.