NYSE - Nasdaq Real Time Price USD

Core Laboratories Inc. (CLB)

Compare
21.09 -0.12 (-0.57%)
As of 2:59 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 12, 2024 21.47 21.57 20.97 21.09 21.09 101,135
Nov 11, 2024 20.64 21.65 20.57 21.21 21.21 387,400
Nov 8, 2024 20.75 21.06 20.41 20.76 20.76 274,800
Nov 7, 2024 21.42 21.42 20.52 20.87 20.87 398,000
Nov 6, 2024 20.42 21.83 20.42 21.61 21.61 543,400
Nov 5, 2024 19.45 19.67 19.23 19.54 19.54 268,300
Nov 4, 2024 0.01 Dividend
Nov 4, 2024 18.88 19.49 18.88 19.31 19.31 224,600
Nov 1, 2024 19.12 19.35 18.75 18.90 18.89 260,100
Oct 31, 2024 19.05 19.40 18.90 18.90 18.89 216,200
Oct 30, 2024 19.58 19.58 19.24 19.28 19.27 197,700
Oct 29, 2024 19.14 19.60 18.92 19.50 19.49 422,700
Oct 28, 2024 18.76 19.26 18.67 19.18 19.17 239,600
Oct 25, 2024 19.00 19.68 19.00 19.43 19.42 285,300
Oct 24, 2024 17.84 18.96 17.30 18.94 18.93 684,800
Oct 23, 2024 17.02 17.38 16.96 17.08 17.07 590,200
Oct 22, 2024 18.62 18.63 17.09 17.25 17.24 468,500
Oct 21, 2024 18.91 18.98 18.47 18.63 18.62 270,000
Oct 18, 2024 18.37 18.67 18.09 18.65 18.64 321,700
Oct 17, 2024 18.51 18.53 17.94 18.40 18.39 274,100
Oct 16, 2024 18.42 18.93 18.37 18.79 18.78 298,300
Oct 15, 2024 18.26 18.59 18.06 18.12 18.11 312,100
Oct 14, 2024 18.88 19.17 18.69 19.00 18.99 267,800
Oct 11, 2024 19.06 19.54 19.02 19.31 19.30 421,800
Oct 10, 2024 19.10 19.28 18.77 19.08 19.07 280,600
Oct 9, 2024 18.88 19.35 18.65 19.05 19.04 342,900
Oct 8, 2024 19.80 19.80 18.99 19.20 19.19 360,400
Oct 7, 2024 19.91 20.48 19.81 20.10 20.09 248,900
Oct 4, 2024 19.88 19.93 19.52 19.82 19.81 156,700
Oct 3, 2024 19.08 19.81 18.82 19.63 19.62 358,100
Oct 2, 2024 19.54 19.54 18.93 19.07 19.06 206,000
Oct 1, 2024 18.30 19.33 18.30 19.21 19.20 302,300
Sep 30, 2024 18.19 18.80 18.15 18.53 18.52 271,800
Sep 27, 2024 18.15 18.52 18.05 18.27 18.26 295,300
Sep 26, 2024 18.12 18.27 17.66 17.85 17.84 292,200
Sep 25, 2024 19.08 19.10 18.57 18.67 18.66 277,200
Sep 24, 2024 19.50 19.62 18.98 19.21 19.20 237,400
Sep 23, 2024 18.65 19.18 18.51 19.18 19.17 231,600
Sep 20, 2024 18.63 18.85 18.46 18.58 18.57 861,100
Sep 19, 2024 18.88 18.88 18.22 18.59 18.58 280,100
Sep 18, 2024 18.09 19.20 18.03 18.30 18.29 485,500
Sep 17, 2024 17.63 18.57 17.63 18.36 18.35 357,700
Sep 16, 2024 17.29 17.51 16.89 17.51 17.50 266,500
Sep 13, 2024 16.89 17.32 16.77 17.00 16.99 313,200
Sep 12, 2024 16.72 16.90 16.39 16.67 16.66 391,500
Sep 11, 2024 16.97 16.97 16.50 16.52 16.51 430,800
Sep 10, 2024 17.33 17.33 16.50 16.87 16.86 285,500
Sep 9, 2024 17.46 17.69 16.91 17.28 17.27 328,900
Sep 6, 2024 18.02 18.17 17.35 17.69 17.68 270,500
Sep 5, 2024 18.74 18.74 18.01 18.04 18.03 251,500
Sep 4, 2024 18.94 19.01 18.34 18.50 18.49 454,700
Sep 3, 2024 19.22 19.37 18.53 18.78 18.77 413,000
Aug 30, 2024 19.39 19.63 19.24 19.56 19.55 283,800
Aug 29, 2024 19.18 19.91 18.93 19.64 19.63 358,100
Aug 28, 2024 18.57 19.08 18.45 18.97 18.96 283,500
Aug 27, 2024 18.44 18.81 18.32 18.79 18.78 240,400
Aug 26, 2024 18.70 18.93 18.13 18.52 18.51 469,000
Aug 23, 2024 18.35 18.70 18.15 18.37 18.36 488,300
Aug 22, 2024 18.41 18.52 18.05 18.11 18.10 254,000
Aug 21, 2024 18.59 18.65 18.25 18.37 18.36 323,000
Aug 20, 2024 19.20 19.26 18.24 18.33 18.32 348,800
Aug 19, 2024 19.49 19.71 19.15 19.26 19.25 269,900
Aug 16, 2024 19.28 19.69 19.28 19.49 19.48 407,600
Aug 15, 2024 19.70 19.92 19.32 19.39 19.38 780,800
Aug 14, 2024 19.57 19.66 19.01 19.26 19.25 573,300
Aug 13, 2024 19.87 20.04 19.50 19.50 19.49 555,700
Aug 12, 2024 20.13 20.37 19.90 20.03 20.02 569,000
Aug 9, 2024 20.39 20.51 20.00 20.01 20.00 369,000
Aug 8, 2024 20.78 20.86 20.50 20.50 20.49 663,700
Aug 7, 2024 21.38 21.44 20.30 20.45 20.44 557,700
Aug 6, 2024 20.88 21.12 20.48 20.90 20.89 538,800
Aug 5, 2024 0.01 Dividend
Aug 5, 2024 20.40 21.11 19.78 20.90 20.89 607,300
Aug 2, 2024 22.71 22.78 21.43 21.48 21.46 484,700
Aug 1, 2024 24.41 24.45 23.03 23.24 23.22 292,200
Jul 31, 2024 24.77 25.13 24.46 24.49 24.47 535,100
Jul 30, 2024 23.87 24.63 23.65 24.48 24.46 468,800
Jul 29, 2024 24.16 24.79 23.48 23.74 23.72 482,800
Jul 26, 2024 24.35 24.51 23.63 24.17 24.15 519,800
Jul 25, 2024 22.02 24.54 21.71 24.35 24.33 1,113,400
Jul 24, 2024 22.27 22.59 21.98 22.02 22.00 580,700
Jul 23, 2024 22.37 22.86 22.21 22.26 22.24 308,700
Jul 22, 2024 22.88 22.88 22.01 22.63 22.61 573,400
Jul 19, 2024 23.60 23.66 22.82 22.90 22.88 656,100
Jul 18, 2024 23.86 24.02 23.42 23.73 23.71 574,300
Jul 17, 2024 23.85 24.35 23.67 24.04 24.02 724,700
Jul 16, 2024 22.84 23.99 22.62 23.77 23.75 693,900
Jul 15, 2024 21.82 23.06 21.64 22.99 22.97 464,000
Jul 12, 2024 21.74 21.82 21.33 21.78 21.76 294,700
Jul 11, 2024 21.17 21.77 20.99 21.45 21.43 427,200
Jul 10, 2024 20.62 21.12 20.56 20.89 20.87 299,700
Jul 9, 2024 20.45 20.76 20.27 20.62 20.60 341,100
Jul 8, 2024 20.27 20.69 20.27 20.66 20.64 347,900
Jul 5, 2024 20.36 20.50 20.03 20.27 20.25 432,200
Jul 3, 2024 20.13 20.57 20.06 20.48 20.46 147,800
Jul 2, 2024 20.22 20.36 19.99 20.05 20.03 290,000
Jul 1, 2024 20.28 20.43 19.85 19.98 19.96 333,400
Jun 28, 2024 20.01 20.40 19.98 20.29 20.27 2,054,700
Jun 27, 2024 19.46 19.78 19.30 19.77 19.75 324,500
Jun 26, 2024 19.35 19.43 19.05 19.40 19.38 185,500
Jun 25, 2024 19.19 19.44 19.02 19.42 19.40 316,800
Jun 24, 2024 18.62 19.44 18.62 19.35 19.33 267,000
Jun 21, 2024 18.36 18.62 18.19 18.56 18.54 1,002,800
Jun 20, 2024 18.28 18.37 18.11 18.31 18.29 347,500
Jun 18, 2024 18.36 18.80 18.22 18.25 18.23 353,200
Jun 17, 2024 17.86 18.36 17.54 18.28 18.26 608,900
Jun 14, 2024 18.12 18.12 17.73 17.91 17.89 410,900
Jun 13, 2024 18.43 18.51 18.17 18.20 18.18 265,300
Jun 12, 2024 18.76 18.80 18.28 18.55 18.53 449,500
Jun 11, 2024 18.09 18.41 17.95 18.37 18.35 349,700
Jun 10, 2024 18.29 18.42 18.12 18.30 18.28 334,000
Jun 7, 2024 17.95 18.33 17.90 18.25 18.23 522,200
Jun 6, 2024 17.81 18.39 17.81 18.12 18.10 752,200
Jun 5, 2024 17.91 18.22 17.85 17.87 17.85 386,000
Jun 4, 2024 17.65 18.02 17.48 17.90 17.88 533,000
Jun 3, 2024 18.60 18.69 17.78 17.91 17.89 472,700
May 31, 2024 18.33 18.97 18.33 18.74 18.72 680,700
May 30, 2024 18.17 18.50 17.98 18.33 18.31 254,600
May 29, 2024 18.34 18.34 18.09 18.13 18.11 303,200
May 28, 2024 18.14 18.72 18.14 18.54 18.52 256,100
May 24, 2024 18.23 18.34 17.91 17.92 17.90 278,100
May 23, 2024 18.53 18.54 18.07 18.13 18.11 303,700
May 22, 2024 18.72 18.72 18.22 18.42 18.40 368,200
May 21, 2024 18.23 18.88 18.21 18.83 18.81 341,500
May 20, 2024 18.10 18.42 17.98 18.33 18.31 376,500
May 17, 2024 18.00 18.12 17.85 18.04 18.02 274,400
May 16, 2024 18.08 18.29 17.89 17.90 17.88 380,800
May 15, 2024 18.17 18.27 17.68 18.16 18.14 318,000
May 14, 2024 17.60 18.17 17.53 18.15 18.13 600,300
May 13, 2024 17.28 17.40 16.99 17.38 17.36 367,300
May 10, 2024 17.14 17.18 16.84 17.00 16.98 421,300
May 9, 2024 16.55 17.12 16.48 17.09 17.07 326,400
May 8, 2024 15.95 16.46 15.86 16.44 16.42 296,300
May 7, 2024 16.11 16.36 16.06 16.08 16.06 223,900
May 6, 2024 16.18 16.49 16.02 16.06 16.04 263,500
May 3, 2024 0.01 Dividend
May 3, 2024 15.87 16.16 15.76 15.92 15.90 210,600
May 2, 2024 16.00 16.23 15.67 15.70 15.67 317,500
May 1, 2024 15.85 16.03 15.62 15.71 15.68 297,600
Apr 30, 2024 16.83 16.83 15.70 15.80 15.77 418,300
Apr 29, 2024 16.92 17.07 16.76 16.95 16.92 311,100
Apr 26, 2024 17.16 17.54 16.78 16.94 16.91 522,900
Apr 25, 2024 17.84 17.92 16.47 17.07 17.04 693,900
Apr 24, 2024 16.79 16.96 16.52 16.53 16.50 412,700
Apr 23, 2024 16.83 17.29 16.80 16.99 16.96 425,500
Apr 22, 2024 17.06 17.26 16.72 16.97 16.94 307,800
Apr 19, 2024 16.82 17.24 16.82 17.18 17.15 365,200
Apr 18, 2024 16.89 17.53 16.87 16.99 16.96 434,700
Apr 17, 2024 17.18 17.33 16.55 16.69 16.66 447,600
Apr 16, 2024 17.11 17.33 16.89 17.24 17.21 444,300
Apr 15, 2024 17.42 17.66 17.26 17.38 17.35 416,400
Apr 12, 2024 18.00 18.22 17.24 17.50 17.47 455,500
Apr 11, 2024 17.78 17.90 17.52 17.89 17.86 505,200
Apr 10, 2024 17.35 17.66 17.17 17.63 17.60 379,100
Apr 9, 2024 17.39 17.60 17.27 17.59 17.56 189,900
Apr 8, 2024 17.39 17.52 17.23 17.27 17.24 218,100
Apr 5, 2024 17.05 17.43 16.88 17.33 17.30 268,300
Apr 4, 2024 17.37 17.61 16.95 16.98 16.95 355,600
Apr 3, 2024 17.31 17.54 17.25 17.36 17.33 332,700
Apr 2, 2024 17.23 17.34 16.75 17.33 17.30 602,600
Apr 1, 2024 17.21 17.21 16.83 17.13 17.10 250,800
Mar 28, 2024 17.17 17.34 17.01 17.08 17.05 324,700
Mar 27, 2024 16.56 17.04 16.52 16.99 16.96 250,800
Mar 26, 2024 17.16 17.16 16.41 16.50 16.47 493,600
Mar 25, 2024 16.74 17.17 16.74 17.15 17.12 304,700
Mar 22, 2024 16.80 17.03 16.54 16.64 16.61 315,600
Mar 21, 2024 16.52 16.88 16.49 16.86 16.83 287,500
Mar 20, 2024 16.25 16.79 16.22 16.59 16.56 305,100
Mar 19, 2024 16.05 16.34 16.05 16.31 16.28 253,300
Mar 18, 2024 16.42 16.42 16.01 16.07 16.04 245,200
Mar 15, 2024 15.97 16.56 15.97 16.49 16.46 1,000,800
Mar 14, 2024 16.07 16.38 15.95 16.06 16.03 365,500
Mar 13, 2024 16.18 16.51 15.89 16.08 16.05 276,800
Mar 12, 2024 16.16 16.16 15.80 16.04 16.01 200,900
Mar 11, 2024 15.94 16.25 15.66 16.22 16.19 296,900
Mar 8, 2024 16.05 16.26 15.80 15.94 15.91 345,700
Mar 7, 2024 15.62 16.07 15.57 15.97 15.94 474,900
Mar 6, 2024 15.76 15.87 15.40 15.58 15.55 325,400
Mar 5, 2024 15.39 15.62 15.25 15.49 15.46 371,900
Mar 4, 2024 15.48 15.73 15.31 15.51 15.48 409,000
Mar 1, 2024 15.18 15.70 15.18 15.46 15.43 376,700
Feb 29, 2024 15.08 15.27 14.70 14.97 14.95 558,500
Feb 28, 2024 14.60 14.83 14.47 14.81 14.79 447,800
Feb 27, 2024 14.19 15.03 14.19 14.95 14.93 369,100
Feb 26, 2024 14.22 14.56 14.09 14.12 14.10 342,900
Feb 23, 2024 13.98 14.41 13.82 14.30 14.28 460,200
Feb 22, 2024 14.37 14.51 14.03 14.11 14.09 583,700
Feb 21, 2024 14.52 14.86 14.02 14.49 14.47 1,090,100
Feb 20, 2024 14.68 14.84 14.44 14.62 14.60 514,100
Feb 16, 2024 14.88 14.98 14.50 14.60 14.58 435,300
Feb 15, 2024 14.25 15.02 14.25 14.87 14.85 424,900
Feb 14, 2024 14.31 14.39 13.88 14.23 14.21 425,400
Feb 13, 2024 14.80 14.89 14.05 14.15 14.13 534,100
Feb 12, 2024 14.60 15.23 14.60 14.95 14.93 454,800
Feb 9, 2024 0.01 Dividend
Feb 9, 2024 14.80 14.92 14.32 14.52 14.50 377,700
Feb 8, 2024 14.59 15.00 14.46 14.87 14.84 416,600
Feb 7, 2024 14.91 14.92 14.45 14.60 14.57 419,300
Feb 6, 2024 14.97 15.09 14.70 14.93 14.90 472,500
Feb 5, 2024 14.75 15.01 14.58 14.92 14.89 877,300
Feb 2, 2024 14.90 14.90 14.27 14.83 14.80 834,200
Feb 1, 2024 16.72 16.97 14.78 15.03 15.00 848,000
Jan 31, 2024 16.46 16.54 15.73 15.77 15.73 616,900
Jan 30, 2024 16.06 16.43 15.60 16.36 16.32 440,700
Jan 29, 2024 16.62 16.96 16.23 16.47 16.43 322,900
Jan 26, 2024 16.71 16.99 16.54 16.82 16.78 294,800
Jan 25, 2024 16.60 16.71 16.13 16.68 16.64 499,400
Jan 24, 2024 15.70 16.50 15.49 16.26 16.22 692,700
Jan 23, 2024 15.55 15.88 15.33 15.44 15.40 1,666,700
Jan 22, 2024 15.49 15.54 14.91 15.45 15.41 629,900
Jan 19, 2024 15.77 15.82 15.34 15.42 15.38 1,094,300
Jan 18, 2024 15.32 15.83 15.25 15.73 15.69 357,300
Jan 17, 2024 15.14 15.44 14.98 15.23 15.19 490,300
Jan 16, 2024 15.65 16.08 15.41 15.43 15.39 497,600
Jan 12, 2024 16.01 16.24 15.63 15.77 15.73 521,600
Jan 11, 2024 16.11 16.18 15.25 15.61 15.57 694,400
Jan 10, 2024 16.31 16.32 15.99 16.10 16.06 318,800
Jan 9, 2024 16.90 16.93 16.18 16.41 16.37 488,200
Jan 8, 2024 16.95 17.13 16.47 16.98 16.94 479,500
Jan 5, 2024 17.13 17.71 17.00 17.49 17.45 374,100
Jan 4, 2024 17.32 17.66 16.83 17.07 17.03 597,800
Jan 3, 2024 17.46 17.90 17.07 17.46 17.42 475,600
Jan 2, 2024 17.80 18.19 17.40 17.49 17.45 258,700
Dec 29, 2023 18.00 18.08 17.57 17.66 17.62 284,400
Dec 28, 2023 18.60 18.60 18.05 18.09 18.05 228,400
Dec 27, 2023 18.80 18.85 18.51 18.60 18.56 203,100
Dec 26, 2023 18.39 18.83 18.22 18.75 18.71 230,900
Dec 22, 2023 18.47 18.52 17.98 18.17 18.13 233,100
Dec 21, 2023 18.41 18.56 17.94 18.13 18.09 295,900
Dec 20, 2023 18.74 18.96 18.36 18.42 18.38 596,900
Dec 19, 2023 18.47 18.84 18.22 18.76 18.72 288,400
Dec 18, 2023 18.55 18.91 18.29 18.32 18.28 215,800
Dec 15, 2023 18.60 18.60 17.93 18.15 18.11 867,100
Dec 14, 2023 18.24 18.61 18.06 18.55 18.51 383,700
Dec 13, 2023 16.83 17.89 16.69 17.72 17.68 553,500
Dec 12, 2023 17.03 17.51 16.72 16.84 16.80 417,200
Dec 11, 2023 17.67 17.89 17.28 17.35 17.31 275,000
Dec 8, 2023 17.81 18.25 17.66 17.88 17.84 213,200
Dec 7, 2023 17.49 17.86 17.25 17.69 17.65 343,200
Dec 6, 2023 18.02 18.28 17.44 17.44 17.40 380,200
Dec 5, 2023 18.21 18.30 17.71 18.08 18.04 255,100
Dec 4, 2023 17.94 18.30 17.68 18.15 18.11 317,900
Dec 1, 2023 17.68 18.22 17.56 18.07 18.03 298,700
Nov 30, 2023 17.71 18.35 17.61 17.71 17.67 438,200
Nov 29, 2023 18.22 18.36 17.51 17.62 17.58 286,200
Nov 28, 2023 18.60 18.78 17.98 18.01 17.97 464,000
Nov 27, 2023 18.38 18.52 17.88 18.51 18.47 281,900
Nov 24, 2023 18.28 18.74 18.20 18.51 18.47 115,700
Nov 22, 2023 17.83 18.31 17.59 18.19 18.15 266,700
Nov 21, 2023 18.12 18.57 18.09 18.24 18.20 219,500
Nov 20, 2023 18.49 18.79 18.23 18.43 18.39 219,600
Nov 17, 2023 18.66 18.84 18.25 18.28 18.24 387,200
Nov 16, 2023 19.05 19.34 18.24 18.36 18.32 315,200
Nov 15, 2023 19.77 19.99 19.34 19.36 19.32 315,600
Nov 14, 2023 19.19 19.95 18.90 19.85 19.80 496,000
Nov 13, 2023 19.33 19.42 18.55 18.87 18.83 338,500

Related Tickers