CLB Historical Prices | Core Laboratories N.V. Common S Stock

Dow

1.35% Nasdaq

1.12%

Core Laboratories NV (CLB)

-NYSE

152.34 1.29(0.84%) 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	154.11	155.32	151.91	152.34	313,900	152.34
Jun 18, 2013	150.35	154.63	149.00	153.63	471,100	153.63
Jun 17, 2013	142.24	150.96	142.12	149.78	634,500	149.78
Jun 14, 2013	140.57	141.90	140.10	140.83	167,400	140.83
Jun 13, 2013	137.05	140.84	137.05	140.58	112,700	140.58
Jun 12, 2013	138.49	139.07	136.63	137.04	106,000	137.04
Jun 11, 2013	137.25	139.08	136.72	137.04	151,300	137.04
Jun 10, 2013	140.23	140.23	137.37	139.07	227,500	139.07
Jun 7, 2013	137.72	140.32	135.96	140.00	163,800	140.00
Jun 6, 2013	134.02	136.84	133.54	136.84	165,300	136.84
Jun 5, 2013	133.09	135.84	133.02	134.03	256,600	134.03
Jun 4, 2013	136.79	138.16	133.80	134.35	428,100	134.35
Jun 3, 2013	137.60	137.61	134.27	137.17	234,700	137.17
May 31, 2013	137.86	140.05	137.08	137.76	229,200	137.76
May 30, 2013	141.24	141.71	138.45	138.64	213,100	138.64
May 29, 2013	142.09	143.24	140.81	141.38	131,400	141.38
May 28, 2013	144.61	145.38	139.95	143.22	290,400	143.22
May 24, 2013	141.62	143.86	139.22	143.46	225,800	143.46
May 23, 2013	142.12	143.44	140.99	142.82	401,900	142.82
May 22, 2013	146.72	147.52	144.21	144.82	166,500	144.82
May 21, 2013	146.57	147.96	144.69	146.80	121,000	146.80
May 20, 2013	146.13	147.49	145.80	146.71	211,500	146.71
May 17, 2013	145.00	147.04	144.96	146.44	266,300	146.44
May 16, 2013	144.67	145.49	143.19	144.61	165,500	144.61
May 15, 2013	145.73	146.77	144.45	144.75	146,300	144.75
May 14, 2013	145.79	147.00	145.49	146.23	157,500	146.23
May 13, 2013	147.13	147.13	144.71	146.71	171,900	146.71
May 10, 2013	145.00	147.16	144.60	147.04	186,800	147.04
May 9, 2013	146.50	146.50	144.40	144.80	115,500	144.80
May 8, 2013	145.86	146.81	145.30	146.64	153,000	146.64
May 7, 2013	144.30	146.11	143.03	145.59	222,500	145.59
May 6, 2013	144.63	144.89	142.43	143.24	227,200	143.24
May 3, 2013	142.18	146.37	142.18	144.98	295,900	144.98
May 2, 2013	141.89	143.54	141.89	142.74	221,500	142.74
May 1, 2013	142.95	143.58	140.64	141.49	297,900	141.49
Apr 30, 2013	142.07	145.11	140.57	144.78	230,900	144.78
Apr 29, 2013	140.78	143.21	139.38	142.68	213,700	142.68
Apr 26, 2013	142.39	142.62	139.48	140.08	336,700	140.08
Apr 25, 2013	146.00	146.29	141.95	142.00	260,300	142.00
Apr 24, 2013	145.01	146.88	143.93	144.52	388,400	144.52
Apr 24, 2013	0.32 Dividend
Apr 23, 2013	144.78	145.89	143.36	144.22	194,600	143.90
Apr 22, 2013	139.81	145.76	139.78	144.37	607,100	144.05
Apr 19, 2013	138.62	139.83	135.65	139.50	510,800	139.19
Apr 18, 2013	139.89	139.89	134.00	136.50	882,600	136.20
Apr 17, 2013	129.07	129.07	124.27	126.24	556,900	125.96
Apr 16, 2013	127.80	129.76	127.00	129.65	345,900	129.36
Apr 15, 2013	133.86	134.28	126.32	126.60	668,800	126.32
Apr 12, 2013	138.18	138.18	134.88	136.20	188,900	135.90
Apr 11, 2013	138.51	138.66	136.32	138.16	217,100	137.85
Apr 10, 2013	134.50	137.90	134.50	137.69	196,200	137.38
Apr 9, 2013	132.90	135.26	132.89	134.37	194,600	134.07
Apr 8, 2013	133.08	134.54	132.23	132.86	209,600	132.57
Apr 5, 2013	130.17	133.42	129.44	133.12	127,100	132.82
Apr 4, 2013	131.49	131.99	130.60	131.37	170,400	131.08
Apr 3, 2013	135.92	135.92	130.39	131.58	247,100	131.29
Apr 2, 2013	134.47	136.71	134.37	135.86	143,600	135.56
Apr 1, 2013	138.00	138.10	133.05	134.12	225,500	133.82
Mar 28, 2013	138.62	138.75	136.77	137.92	181,000	137.61
Mar 27, 2013	137.66	139.11	137.28	138.75	179,400	138.44
Mar 26, 2013	137.46	138.72	136.19	138.32	236,700	138.01
Mar 25, 2013	138.74	139.13	136.75	137.12	285,600	136.82
Mar 22, 2013	136.92	139.39	136.92	138.42	176,900	138.11
Mar 21, 2013	138.06	138.06	135.65	136.74	208,800	136.44
Mar 20, 2013	138.42	138.86	135.80	138.34	232,700	138.03
Mar 19, 2013	137.04	137.66	135.37	137.51	331,400	137.20
Mar 18, 2013	135.11	137.73	134.95	137.06	224,000	136.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CLB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Core Laboratories NV (CLB)