Advertisement
U.S. markets closed

Core Laboratories Inc. (CLB)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
20.13-0.82 (-3.91%)
At close: 04:00PM EST
20.13 0.00 (0.00%)
After hours: 06:06PM EST
Advertisement
Time Period:
Nov 13, 2023 - Nov 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 202420.9920.9920.1020.1320.13350,600
Nov 12, 202421.4721.5720.8620.9520.95232,100
Nov 11, 202420.6421.6520.5721.2121.21387,400
Nov 08, 202420.7521.0620.4120.7620.76274,800
Nov 07, 202421.4221.4220.5220.8720.87398,000
Nov 06, 202420.4221.8320.4221.6121.61543,400
Nov 05, 202419.4519.6719.2319.5419.54268,300
Nov 04, 202418.8819.4918.8819.3119.31224,600
Nov 04, 20240.01 Dividend
Nov 01, 202419.1219.3518.7518.9018.89260,100
Oct 31, 202419.0519.4018.9018.9018.89216,200
Oct 30, 202419.5819.5819.2419.2819.27197,700
Oct 29, 202419.1419.6018.9219.5019.49422,700
Oct 28, 202418.7619.2618.6719.1819.17239,600
Oct 25, 202419.0019.6819.0019.4319.42285,300
Oct 24, 202417.8418.9617.3018.9418.93684,800
Oct 23, 202417.0217.3816.9617.0817.07590,200
Oct 22, 202418.6218.6317.0917.2517.24468,500
Oct 21, 202418.9118.9818.4718.6318.62270,000
Oct 18, 202418.3718.6718.0918.6518.64321,700
Oct 17, 202418.5118.5317.9418.4018.39274,100
Oct 16, 202418.4218.9318.3718.7918.78298,300
Oct 15, 202418.2618.5918.0618.1218.11312,100
Oct 14, 202418.8819.1718.6919.0018.99267,800
Oct 11, 202419.0619.5419.0219.3119.30421,800
Oct 10, 202419.1019.2818.7719.0819.07280,600
Oct 09, 202418.8819.3518.6519.0519.04342,900
Oct 08, 202419.8019.8018.9919.2019.19360,400
Oct 07, 202419.9120.4819.8120.1020.09248,900
Oct 04, 202419.8819.9319.5219.8219.81156,700
Oct 03, 202419.0819.8118.8219.6319.62358,100
Oct 02, 202419.5419.5418.9319.0719.06206,000
Oct 01, 202418.3019.3318.3019.2119.20302,300
Sep 30, 202418.1918.8018.1518.5318.52271,800
Sep 27, 202418.1518.5218.0518.2718.26295,300
Sep 26, 202418.1218.2717.6617.8517.84292,200
Sep 25, 202419.0819.1018.5718.6718.66277,200
Sep 24, 202419.5019.6218.9819.2119.20237,400
Sep 23, 202418.6519.1818.5119.1819.17231,600
Sep 20, 202418.6318.8518.4618.5818.57861,100
Sep 19, 202418.8818.8818.2218.5918.58280,100
Sep 18, 202418.0919.2018.0318.3018.29485,500
Sep 17, 202417.6318.5717.6318.3618.35357,700
Sep 16, 202417.2917.5116.8917.5117.50266,500
Sep 13, 202416.8917.3216.7717.0016.99313,200
Sep 12, 202416.7216.9016.3916.6716.66391,500
Sep 11, 202416.9716.9716.5016.5216.51430,800
Sep 10, 202417.3317.3316.5016.8716.86285,500
Sep 09, 202417.4617.6916.9117.2817.27328,900
Sep 06, 202418.0218.1717.3517.6917.68270,500
Sep 05, 202418.7418.7418.0118.0418.03251,500
Sep 04, 202418.9419.0118.3418.5018.49454,700
Sep 03, 202419.2219.3718.5318.7818.77413,000
Aug 30, 202419.3919.6319.2419.5619.55283,800
Aug 29, 202419.1819.9118.9319.6419.63358,100
Aug 28, 202418.5719.0818.4518.9718.96283,500
Aug 27, 202418.4418.8118.3218.7918.78240,400
Aug 26, 202418.7018.9318.1318.5218.51469,000
Aug 23, 202418.3518.7018.1518.3718.36488,300
Aug 22, 202418.4118.5218.0518.1118.10254,000
Aug 21, 202418.5918.6518.2518.3718.36323,000
Aug 20, 202419.2019.2618.2418.3318.32348,800
Aug 19, 202419.4919.7119.1519.2619.25269,900
Aug 16, 202419.2819.6919.2819.4919.48407,600
Aug 15, 202419.7019.9219.3219.3919.38780,800
Aug 14, 202419.5719.6619.0119.2619.25573,300
Aug 13, 202419.8720.0419.5019.5019.49555,700
Aug 12, 202420.1320.3719.9020.0320.02569,000
Aug 09, 202420.3920.5120.0020.0120.00369,000
Aug 08, 202420.7820.8620.5020.5020.49663,700
Aug 07, 202421.3821.4420.3020.4520.44557,700
Aug 06, 202420.8821.1220.4820.9020.89538,800
Aug 05, 202420.4021.1119.7820.9020.89607,300
Aug 05, 20240.01 Dividend
Aug 02, 202422.7122.7821.4321.4821.46484,700
Aug 01, 202424.4124.4523.0323.2423.22292,200
Jul 31, 202424.7725.1324.4624.4924.47535,100
Jul 30, 202423.8724.6323.6524.4824.46468,800
Jul 29, 202424.1624.7923.4823.7423.72482,800
Jul 26, 202424.3524.5123.6324.1724.15519,800
Jul 25, 202422.0224.5421.7124.3524.331,113,400
Jul 24, 202422.2722.5921.9822.0222.00580,700
Jul 23, 202422.3722.8622.2122.2622.24308,700
Jul 22, 202422.8822.8822.0122.6322.61573,400
Jul 19, 202423.6023.6622.8222.9022.88656,100
Jul 18, 202423.8624.0223.4223.7323.71574,300
Jul 17, 202423.8524.3523.6724.0424.02724,700
Jul 16, 202422.8423.9922.6223.7723.75693,900
Jul 15, 202421.8223.0621.6422.9922.97464,000
Jul 12, 202421.7421.8221.3321.7821.76294,700
Jul 11, 202421.1721.7720.9921.4521.43427,200
Jul 10, 202420.6221.1220.5620.8920.87299,700
Jul 09, 202420.4520.7620.2720.6220.60341,100
Jul 08, 202420.2720.6920.2720.6620.64347,900
Jul 05, 202420.3620.5020.0320.2720.25432,200
Jul 03, 202420.1320.5720.0620.4820.46147,800
Jul 02, 202420.2220.3619.9920.0520.03290,000
Jul 01, 202420.2820.4319.8519.9819.96333,400
Jun 28, 202420.0120.4019.9820.2920.272,054,700
Jun 27, 202419.4619.7819.3019.7719.75324,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...