Core Laboratories Inc (NY: CLB )

16.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 16.42 16.42 16.01 16.07 245,187 -0.42(-2.55%)
Mar 15, 2024 15.97 16.56 15.97 16.49 1,000,789 +0.43(+2.68%)
Mar 14, 2024 16.07 16.38 15.95 16.06 365,450 -0.02(-0.12%)
Mar 13, 2024 16.18 16.51 15.89 16.08 276,816 +0.04(+0.25%)
Mar 12, 2024 16.16 16.16 15.80 16.04 200,869 -0.18(-1.11%)
Mar 11, 2024 15.94 16.25 15.66 16.22 296,919 +0.28(+1.76%)
Mar 08, 2024 16.05 16.26 15.80 15.94 345,722 -0.03(-0.19%)
Mar 07, 2024 15.62 16.07 15.57 15.97 474,901 +0.39(+2.50%)
Mar 06, 2024 15.76 15.87 15.40 15.58 325,358 +0.09(+0.58%)
Mar 05, 2024 15.39 15.62 15.25 15.49 371,915 -0.02(-0.13%)
Mar 04, 2024 15.48 15.73 15.30 15.51 409,034 +0.05(+0.32%)
Mar 01, 2024 15.18 15.70 15.18 15.46 376,653 +0.49(+3.27%)
Feb 29, 2024 15.08 15.27 14.70 14.97 558,480 +0.16(+1.08%)
Feb 28, 2024 14.60 14.83 14.47 14.81 447,831 -0.14(-0.94%)
Feb 27, 2024 14.19 15.03 14.19 14.95 369,087 +0.83(+5.88%)
Feb 26, 2024 14.22 14.56 14.09 14.12 342,867 -0.18(-1.26%)
Feb 23, 2024 13.98 14.41 13.82 14.30 460,181 +0.19(+1.35%)
Feb 22, 2024 14.37 14.51 14.03 14.11 583,676 -0.38(-2.62%)
Feb 21, 2024 14.52 14.86 14.02 14.49 1,090,142 -0.13(-0.89%)
Feb 20, 2024 14.68 14.84 14.44 14.62 514,120 +0.02(+0.14%)
Feb 16, 2024 14.88 14.97 14.50 14.60 435,324 -0.27(-1.82%)
Feb 15, 2024 14.25 15.02 14.25 14.87 424,900 +0.64(+4.50%)
Feb 14, 2024 14.31 14.39 13.88 14.23 425,433 +0.08(+0.57%)
Feb 13, 2024 14.80 14.88 14.05 14.15 534,133 -0.80(-5.35%)
Feb 12, 2024 14.60 15.23 14.60 14.95 454,768 +0.43(+2.96%)
Feb 09, 2024 14.80 14.91 14.31 14.52 377,704 -0.34(-2.29%)
Feb 08, 2024 14.58 14.99 14.45 14.86 416,849 +0.27(+1.85%)
Feb 07, 2024 14.90 14.91 14.44 14.59 419,548 -0.33(-2.21%)
Feb 06, 2024 14.96 15.08 14.69 14.92 472,810 +0.01(+0.07%)
Feb 05, 2024 14.74 15.00 14.57 14.91 877,937 +0.09(+0.61%)
Feb 02, 2024 14.89 14.89 14.26 14.82 834,786 -0.20(-1.33%)
Feb 01, 2024 16.71 16.96 14.77 15.02 848,585 -0.74(-4.69%)
Jan 31, 2024 16.45 16.53 15.72 15.76 617,309 -0.59(-3.61%)
Jan 30, 2024 16.05 16.42 15.59 16.35 440,953 -0.11(-0.67%)
Jan 29, 2024 16.61 16.95 16.22 16.46 323,121 -0.35(-2.08%)
Jan 26, 2024 16.70 16.98 16.52 16.81 295,036 +0.14(+0.84%)
Jan 25, 2024 16.59 16.70 16.12 16.67 499,779 +0.42(+2.58%)
Jan 24, 2024 15.69 16.49 15.48 16.25 693,155 +0.82(+5.31%)
Jan 23, 2024 15.54 15.87 15.32 15.43 1,670,456 -0.01(-0.06%)
Jan 22, 2024 15.48 15.52 14.90 15.44 630,341 +0.03(+0.19%)
Jan 19, 2024 15.76 15.81 15.33 15.41 1,095,038 -0.31(-1.97%)
Jan 18, 2024 15.31 15.82 15.24 15.72 357,569 +0.50(+3.28%)
Jan 17, 2024 15.13 15.43 14.96 15.22 490,579 -0.20(-1.30%)
Jan 16, 2024 15.64 16.06 15.40 15.42 497,923 -0.34(-2.16%)
Jan 12, 2024 16.00 16.23 15.62 15.76 521,986 +0.16(+1.03%)
Jan 11, 2024 16.10 16.16 15.24 15.60 694,896 -0.49(-3.04%)
Jan 10, 2024 16.30 16.30 15.98 16.09 319,030 -0.31(-1.89%)
Jan 09, 2024 16.89 16.91 16.17 16.40 488,576 -0.57(-3.36%)
Jan 08, 2024 16.94 17.11 16.46 16.97 479,868 -0.51(-2.92%)
Jan 05, 2024 17.12 17.70 16.99 17.48 374,365 +0.42(+2.46%)
Jan 04, 2024 17.31 17.65 16.81 17.06 598,228 -0.39(-2.23%)
Jan 03, 2024 17.45 17.89 17.05 17.45 475,892 -0.03(-0.17%)
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.