Skip to main content

Core Laboratories Inc (NY: CLB )

22.02 -0.24 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 22.27 22.59 21.98 22.02 580,768 -0.24(-1.08%)
Jul 23, 2024 22.37 22.86 22.21 22.26 308,708 -0.37(-1.63%)
Jul 22, 2024 22.88 22.88 22.01 22.63 573,429 -0.27(-1.18%)
Jul 19, 2024 23.60 23.66 22.82 22.90 656,314 -0.83(-3.50%)
Jul 18, 2024 23.86 24.02 23.42 23.73 574,314 -0.31(-1.29%)
Jul 17, 2024 23.85 24.35 23.67 24.04 724,716 +0.27(+1.14%)
Jul 16, 2024 22.84 23.99 22.62 23.77 693,900 +0.78(+3.39%)
Jul 15, 2024 21.82 23.06 21.64 22.99 464,008 +1.21(+5.56%)
Jul 12, 2024 21.74 21.82 21.33 21.78 294,795 +0.33(+1.54%)
Jul 11, 2024 21.17 21.77 20.99 21.45 427,225 +0.56(+2.68%)
Jul 10, 2024 20.62 21.12 20.56 20.89 299,683 +0.27(+1.31%)
Jul 09, 2024 20.45 20.76 20.27 20.62 341,055 -0.04(-0.19%)
Jul 08, 2024 20.27 20.69 20.27 20.66 347,926 +0.39(+1.92%)
Jul 05, 2024 20.36 20.50 20.03 20.27 432,176 -0.21(-1.03%)
Jul 03, 2024 20.13 20.57 20.06 20.48 147,847 +0.43(+2.14%)
Jul 02, 2024 20.22 20.36 19.99 20.05 290,031 +0.07(+0.35%)
Jul 01, 2024 20.28 20.43 19.84 19.98 333,430 -0.31(-1.53%)
Jun 28, 2024 20.01 20.39 19.98 20.29 2,054,658 +0.52(+2.63%)
Jun 27, 2024 19.46 19.78 19.30 19.77 324,542 +0.37(+1.91%)
Jun 26, 2024 19.35 19.43 19.05 19.40 185,515 -0.02(-0.10%)
Jun 25, 2024 19.19 19.44 19.02 19.42 316,770 +0.07(+0.36%)
Jun 24, 2024 18.62 19.44 18.62 19.35 266,962 +0.79(+4.26%)
Jun 21, 2024 18.36 18.62 18.19 18.56 1,002,816 +0.25(+1.37%)
Jun 20, 2024 18.28 18.37 18.11 18.31 347,472 +0.06(+0.33%)
Jun 18, 2024 18.36 18.80 18.22 18.25 353,201 -0.03(-0.16%)
Jun 17, 2024 17.86 18.36 17.54 18.28 608,941 +0.37(+2.07%)
Jun 14, 2024 18.12 18.12 17.73 17.91 410,863 -0.29(-1.59%)
Jun 13, 2024 18.43 18.51 18.17 18.20 265,279 -0.35(-1.89%)
Jun 12, 2024 18.76 18.80 18.28 18.55 449,457 +0.18(+0.98%)
Jun 11, 2024 18.09 18.41 17.95 18.37 349,678 +0.07(+0.38%)
Jun 10, 2024 18.29 18.42 18.12 18.30 334,009 +0.05(+0.27%)
Jun 07, 2024 17.95 18.33 17.90 18.25 522,173 +0.13(+0.72%)
Jun 06, 2024 17.81 18.39 17.81 18.12 752,152 +0.25(+1.40%)
Jun 05, 2024 17.91 18.22 17.85 17.87 385,970 -0.03(-0.17%)
Jun 04, 2024 17.65 18.02 17.48 17.90 532,960 -0.01(-0.06%)
Jun 03, 2024 18.60 18.69 17.78 17.91 472,687 -0.83(-4.43%)
May 31, 2024 18.33 18.97 18.33 18.74 680,668 +0.41(+2.24%)
May 30, 2024 18.17 18.50 17.98 18.33 254,564 +0.20(+1.10%)
May 29, 2024 18.34 18.34 18.09 18.13 303,203 -0.41(-2.21%)
May 28, 2024 18.14 18.72 18.14 18.54 256,081 +0.62(+3.46%)
May 24, 2024 18.23 18.34 17.91 17.92 278,050 -0.21(-1.16%)
May 23, 2024 18.53 18.54 18.07 18.13 303,684 -0.29(-1.57%)
May 22, 2024 18.72 18.72 18.22 18.42 368,165 -0.41(-2.18%)
May 21, 2024 18.23 18.88 18.21 18.83 341,476 +0.50(+2.73%)
May 20, 2024 18.10 18.42 17.98 18.33 376,512 +0.29(+1.61%)
May 17, 2024 18.00 18.12 17.85 18.04 274,447 +0.14(+0.78%)
May 16, 2024 18.08 18.29 17.89 17.90 380,774 -0.26(-1.43%)
May 15, 2024 18.17 18.27 17.68 18.16 318,037 +0.01(+0.06%)
May 14, 2024 17.60 18.17 17.53 18.15 600,281 +0.77(+4.43%)
May 13, 2024 17.28 17.40 16.99 17.38 367,290 +0.38(+2.24%)
May 10, 2024 17.14 17.18 16.84 17.00 421,327 -0.09(-0.53%)
May 09, 2024 16.55 17.12 16.48 17.09 326,416 +0.65(+3.95%)
May 08, 2024 15.95 16.46 15.86 16.44 296,294 +0.36(+2.24%)
May 07, 2024 16.11 16.36 16.06 16.08 223,870 +0.02(+0.12%)
May 06, 2024 16.18 16.49 16.02 16.06 263,468 +0.14(+0.88%)
May 03, 2024 15.87 16.16 15.76 15.92 210,604 +0.23(+1.47%)
May 02, 2024 15.99 16.22 15.66 15.69 317,692 -0.01(-0.06%)
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.