Skip to main content

Core Laboratories Inc (NY: CLB )

18.58 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 129.28 129.28 127.32 127.70 464,403 -2.24(-1.72%)
Jul 30, 2014 131.46 131.53 128.71 129.94 630,602 -1.19(-0.91%)
Jul 29, 2014 128.53 131.72 128.19 131.13 795,562 +2.90(+2.26%)
Jul 28, 2014 129.67 129.95 127.75 128.24 574,115 -0.15(-0.12%)
Jul 25, 2014 130.87 132.84 127.78 128.38 990,652 -2.61(-1.99%)
Jul 24, 2014 143.89 143.89 130.46 130.99 2,064,049 -14.75(-10.12%)
Jul 23, 2014 145.19 146.05 143.90 145.74 332,504 +0.68(+0.47%)
Jul 22, 2014 144.47 145.91 144.47 145.06 314,908 +0.52(+0.36%)
Jul 21, 2014 143.71 144.86 142.94 144.53 282,725 +0.45(+0.31%)
Jul 18, 2014 143.14 144.22 142.95 144.08 216,464 +0.74(+0.52%)
Jul 17, 2014 144.12 145.43 142.64 143.34 319,668 -1.05(-0.73%)
Jul 16, 2014 144.05 144.70 141.79 144.39 374,016 +1.09(+0.76%)
Jul 15, 2014 141.38 143.55 140.54 143.30 430,628 +1.70(+1.20%)
Jul 14, 2014 141.38 142.54 141.38 141.59 313,650 +0.35(+0.25%)
Jul 11, 2014 140.93 141.25 139.64 141.25 340,474 +0.32(+0.23%)
Jul 10, 2014 140.45 142.27 139.69 140.92 273,467 -1.23(-0.86%)
Jul 09, 2014 141.36 142.54 140.84 142.15 258,331 +0.65(+0.46%)
Jul 08, 2014 141.42 142.20 140.29 141.50 284,271 -0.49(-0.34%)
Jul 07, 2014 142.83 142.85 141.29 141.98 404,135 -1.66(-1.16%)
Jul 03, 2014 140.82 143.65 143.65 143.65 285,824 +3.03(+2.15%)
Jul 02, 2014 144.93 145.69 140.47 140.62 667,984 -4.37(-3.02%)
Jul 01, 2014 145.19 146.41 144.88 144.99 437,869 -0.25(-0.17%)
Jun 30, 2014 144.40 145.37 143.10 145.24 507,057 +0.92(+0.64%)
Jun 27, 2014 140.48 144.75 140.07 144.32 1,203,943 +4.13(+2.95%)
Jun 26, 2014 138.45 140.21 138.17 140.19 648,012 +1.34(+0.96%)
Jun 25, 2014 141.23 142.24 138.47 138.85 1,018,746 -2.88(-2.03%)
Jun 24, 2014 144.71 144.71 141.33 141.73 545,122 -1.91(-1.33%)
Jun 23, 2014 142.57 143.95 141.87 143.65 679,339 +0.11(+0.07%)
Jun 20, 2014 142.36 144.14 141.33 143.54 911,318 +2.82(+2.01%)
Jun 19, 2014 140.23 141.13 139.09 140.72 630,718 +0.37(+0.26%)
Jun 18, 2014 140.72 142.14 139.38 140.35 699,436 +1.77(+1.28%)
Jun 17, 2014 138.51 139.73 138.00 138.58 302,986 -0.10(-0.07%)
Jun 16, 2014 139.54 139.97 138.48 138.68 364,742 -0.43(-0.31%)
Jun 13, 2014 139.08 139.72 137.94 139.11 363,605 +0.03(+0.03%)
Jun 12, 2014 138.88 139.90 138.13 139.07 460,455 +0.43(+0.31%)
Jun 11, 2014 137.85 139.10 137.47 138.64 274,959 -0.03(-0.03%)
Jun 10, 2014 138.91 139.57 138.26 138.67 292,654 -0.17(-0.12%)
Jun 06, 2014 139.09 139.90 138.25 138.84 519,550 -0.47(-0.34%)
Jun 05, 2014 139.59 141.09 138.91 139.31 523,316 +0.31(+0.23%)
Jun 04, 2014 138.24 139.38 137.45 139.00 329,410 +0.32(+0.23%)
Jun 03, 2014 139.26 139.28 137.42 138.68 376,658 -0.22(-0.16%)
Jun 02, 2014 138.78 139.86 137.70 138.90 498,971 -0.08(-0.06%)
May 30, 2014 139.82 140.41 137.90 138.98 554,922 -0.61(-0.44%)
May 29, 2014 138.39 139.97 137.62 139.58 609,908 +1.86(+1.35%)
May 28, 2014 139.48 139.48 136.94 137.72 667,495 -1.81(-1.30%)
May 27, 2014 139.60 140.02 138.84 139.53 426,330 -0.07(-0.05%)
May 23, 2014 139.11 139.60 139.60 139.60 448,693 +0.61(+0.44%)
May 22, 2014 139.65 140.21 138.56 138.99 318,913 +0.42(+0.30%)
May 21, 2014 139.81 140.39 138.47 138.58 652,820 -1.37(-0.98%)
May 20, 2014 139.15 140.44 138.67 139.94 387,522 +1.17(+0.85%)
May 19, 2014 138.88 140.24 137.85 138.77 341,470 -0.30(-0.21%)
May 16, 2014 137.26 141.51 137.26 139.06 568,912 -2.06(-1.46%)
May 15, 2014 140.85 141.37 135.99 141.12 892,744 -0.11(-0.08%)
May 14, 2014 142.58 145.37 140.12 141.24 1,000,057 -0.36(-0.25%)
May 13, 2014 145.01 145.97 141.39 141.59 1,503,584 -3.62(-2.49%)
May 12, 2014 145.95 147.66 130.85 145.21 5,979,214 -19.20(-11.68%)
May 09, 2014 164.74 165.68 163.16 164.41 203,226 -0.30(-0.18%)
May 08, 2014 167.07 168.70 163.98 164.71 245,142 -2.75(-1.64%)
May 07, 2014 166.76 167.80 164.78 167.46 211,972 +1.26(+0.76%)
May 06, 2014 167.23 167.98 165.45 166.20 209,925 -0.72(-0.43%)
May 05, 2014 166.06 167.22 164.18 166.92 212,525 +0.73(+0.44%)
May 02, 2014 163.54 166.84 163.54 166.19 341,777 +2.70(+1.65%)
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.