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 (%)
Jul 31, 2023 26.18 26.53 25.70 25.95 298,161 -0.10(-0.38%)
Jul 28, 2023 24.72 26.34 24.43 26.05 598,593 +1.48(+6.01%)
Jul 27, 2023 24.71 25.17 23.46 24.57 1,004,838 -0.19(-0.77%)
Jul 26, 2023 24.25 25.21 24.21 24.76 440,453 +0.31(+1.27%)
Jul 25, 2023 24.44 24.60 23.86 24.45 345,952 -0.19(-0.77%)
Jul 24, 2023 24.52 25.37 23.99 24.64 594,621 +0.26(+1.06%)
Jul 21, 2023 24.60 24.65 24.21 24.38 219,971 -0.08(-0.33%)
Jul 20, 2023 24.97 25.04 24.43 24.46 228,016 -0.19(-0.77%)
Jul 19, 2023 24.37 24.79 23.99 24.65 271,614 +0.14(+0.57%)
Jul 18, 2023 23.68 25.01 23.68 24.51 285,270 +0.81(+3.41%)
Jul 17, 2023 22.98 24.07 22.66 23.70 377,711 +0.50(+2.15%)
Jul 14, 2023 24.09 24.09 22.89 23.20 558,614 -0.95(-3.93%)
Jul 13, 2023 24.12 24.93 23.78 24.15 459,213 +0.07(+0.29%)
Jul 12, 2023 24.55 24.83 23.80 24.08 287,244 -0.28(-1.15%)
Jul 11, 2023 24.27 24.61 23.77 24.36 425,089 +0.09(+0.37%)
Jul 10, 2023 23.80 24.35 23.80 24.27 444,299 +0.07(+0.29%)
Jul 07, 2023 21.46 24.38 21.46 24.20 442,938 +2.57(+11.86%)
Jul 06, 2023 21.75 22.27 21.17 21.64 346,476 -0.32(-1.46%)
Jul 05, 2023 22.47 22.68 21.68 21.96 490,550 -0.31(-1.39%)
Jul 03, 2023 23.37 23.64 22.12 22.26 417,586 -0.95(-4.09%)
Jun 30, 2023 23.16 23.98 22.57 23.21 1,052,281 -1.10(-4.52%)
Jun 29, 2023 23.96 24.65 23.96 24.31 299,289 +0.43(+1.80%)
Jun 28, 2023 23.55 24.15 23.19 23.88 394,207 +0.22(+0.93%)
Jun 27, 2023 22.79 23.77 22.35 23.66 260,313 +0.91(+3.99%)
Jun 26, 2023 22.72 23.51 22.48 22.75 497,477 -0.13(-0.57%)
Jun 23, 2023 22.70 23.37 22.52 22.88 7,935,734 -0.38(-1.63%)
Jun 22, 2023 23.45 23.70 22.97 23.26 487,809 -0.56(-2.35%)
Jun 21, 2023 22.23 24.27 21.86 23.82 461,365 +1.51(+6.76%)
Jun 20, 2023 22.21 22.56 21.47 22.31 585,512 -0.27(-1.19%)
Jun 16, 2023 22.91 23.22 22.14 22.58 983,118 +0.18(+0.80%)
Jun 15, 2023 22.63 23.11 22.07 22.40 1,400,747 -0.48(-2.09%)
Jun 14, 2023 23.52 23.81 22.68 22.88 307,423 -0.32(-1.38%)
Jun 13, 2023 22.91 24.00 22.91 23.20 344,727 +0.44(+1.93%)
Jun 12, 2023 24.15 24.45 22.75 22.76 406,981 -2.10(-8.43%)
Jun 09, 2023 25.97 25.97 24.76 24.86 436,691 -1.30(-4.96%)
Jun 08, 2023 25.59 26.40 25.32 26.16 437,044 +0.56(+2.18%)
Jun 07, 2023 23.67 25.68 23.46 25.60 289,707 +2.16(+9.20%)
Jun 06, 2023 23.23 24.37 23.06 23.44 291,540 -0.21(-0.89%)
Jun 05, 2023 25.27 26.27 23.61 23.65 701,424 -2.22(-8.57%)
Jun 02, 2023 24.00 25.97 23.74 25.87 455,605 +2.56(+10.96%)
Jun 01, 2023 22.05 23.45 21.87 23.31 348,650 +1.48(+6.77%)
May 31, 2023 21.60 22.30 21.60 21.84 583,883 -0.25(-1.13%)
May 30, 2023 22.60 22.72 21.67 22.09 268,132 -1.01(-4.37%)
May 26, 2023 23.29 23.34 22.83 23.09 313,577 +0.26(+1.14%)
May 25, 2023 23.23 23.23 22.16 22.83 302,631 -0.85(-3.58%)
May 24, 2023 24.08 24.35 23.24 23.68 433,542 -0.33(-1.37%)
May 23, 2023 23.95 24.60 23.00 24.01 524,432 +0.19(+0.80%)
May 22, 2023 22.10 24.20 22.10 23.82 1,060,961 +2.07(+9.50%)
May 19, 2023 21.43 21.90 20.89 21.76 1,560,635 +0.53(+2.49%)
May 18, 2023 20.90 21.37 20.28 21.23 371,592 +0.18(+0.85%)
May 17, 2023 20.75 21.49 20.45 21.05 684,376 +0.51(+2.48%)
May 16, 2023 21.03 21.23 20.38 20.54 450,612 -0.49(-2.33%)
May 15, 2023 20.56 21.49 20.45 21.03 365,407 +0.51(+2.48%)
May 12, 2023 20.68 20.88 20.18 20.52 170,273 -0.10(-0.48%)
May 11, 2023 20.70 20.88 20.27 20.62 203,910 -0.52(-2.46%)
May 10, 2023 21.35 21.35 20.62 21.14 246,206 +0.11(+0.52%)
May 09, 2023 20.51 21.15 20.44 21.03 250,014 +0.16(+0.77%)
May 08, 2023 22.22 22.31 20.79 20.87 194,306 -0.99(-4.52%)
May 05, 2023 22.14 22.41 21.40 21.86 240,325 +0.44(+2.05%)
May 04, 2023 22.13 22.19 21.08 21.42 311,398 -0.75(-3.38%)
May 03, 2023 20.92 22.26 20.77 22.16 660,997 +0.92(+4.32%)
May 02, 2023 21.66 21.66 20.12 21.25 357,241 -0.74(-3.36%)
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.