CLB: Historical Prices for CORE LABS NV

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	107.90	108.41	106.04	106.55	196,500	106.55
20-Nov-09	105.63	105.98	104.90	105.74	103,400	105.74
19-Nov-09	107.80	107.89	105.80	106.75	197,700	106.75
18-Nov-09	110.00	110.19	108.33	108.79	90,900	108.79
17-Nov-09	108.95	110.60	108.40	110.14	141,600	110.14
16-Nov-09	106.63	109.50	106.63	109.00	206,800	109.00
13-Nov-09	105.60	107.68	105.30	106.27	156,900	106.27
12-Nov-09	107.39	108.40	105.75	106.32	173,000	106.32
11-Nov-09	110.79	111.25	108.24	108.45	164,900	108.45
10-Nov-09	109.45	110.00	108.18	109.59	287,700	109.59
9-Nov-09	109.24	110.51	109.24	110.40	290,400	110.40
6-Nov-09	107.33	109.00	106.99	108.20	135,500	108.20
5-Nov-09	106.92	109.00	106.29	108.59	157,000	108.59
4-Nov-09	106.70	108.20	105.79	106.71	151,000	106.71
3-Nov-09	104.00	107.00	103.75	106.45	326,400	106.45
2-Nov-09	105.37	106.19	103.55	104.92	241,000	104.92
30-Oct-09	106.84	107.00	103.13	104.30	404,000	104.30
29-Oct-09	107.26	109.89	106.60	106.94	353,900	106.94
28-Oct-09	108.03	109.00	106.17	106.94	416,200	106.94
27-Oct-09	111.68	111.93	108.17	109.30	430,600	109.30
26-Oct-09	113.35	116.15	111.63	112.04	261,300	112.04
23-Oct-09	114.18	114.57	112.46	113.45	353,100	113.45
22-Oct-09	111.64	113.15	109.64	113.03	449,000	113.03
21-Oct-09	109.05	112.70	109.05	109.36	252,800	109.36
21-Oct-09	$ 0.10 Dividend
20-Oct-09	109.74	109.74	106.57	109.15	175,000	109.05
19-Oct-09	107.44	110.34	106.90	109.04	280,600	108.94
16-Oct-09	108.74	109.22	106.82	107.77	265,400	107.67
15-Oct-09	107.19	109.50	106.46	109.02	265,800	108.92
14-Oct-09	107.05	107.47	105.98	107.36	209,400	107.26
13-Oct-09	105.96	105.96	104.06	105.31	73,100	105.21
12-Oct-09	105.31	106.63	105.31	105.97	82,000	105.87
9-Oct-09	105.99	106.73	104.19	104.92	70,000	104.82
8-Oct-09	103.86	106.31	103.30	106.00	272,300	105.90
7-Oct-09	102.68	103.20	102.10	103.08	70,900	102.99
6-Oct-09	102.42	103.84	101.80	102.63	172,200	102.54
5-Oct-09	100.01	101.90	99.45	101.39	81,500	101.30
2-Oct-09	99.13	100.40	98.58	99.31	294,100	99.22
1-Oct-09	103.53	103.94	99.54	99.90	332,400	99.81
30-Sep-09	103.48	104.00	101.28	103.09	169,800	103.00
29-Sep-09	102.04	103.00	100.95	102.69	72,400	102.60
28-Sep-09	99.11	101.83	98.87	101.72	93,700	101.63
25-Sep-09	100.20	100.68	99.07	99.07	256,500	98.98
24-Sep-09	102.35	102.40	99.32	100.37	328,900	100.28
23-Sep-09	104.45	104.68	101.74	102.28	200,300	102.19
22-Sep-09	104.04	104.95	103.51	104.64	167,300	104.54
21-Sep-09	100.99	104.33	100.05	103.76	221,800	103.66
18-Sep-09	102.26	103.17	101.50	102.07	133,700	101.98
17-Sep-09	103.60	103.87	101.98	102.07	149,600	101.98
16-Sep-09	102.55	103.55	102.26	103.45	213,200	103.36
15-Sep-09	100.25	102.09	100.25	101.96	151,500	101.87
14-Sep-09	98.72	100.34	98.29	100.34	75,800	100.25
11-Sep-09	101.01	101.85	99.19	99.83	182,200	99.74
10-Sep-09	100.00	100.56	98.72	100.29	202,800	100.20
9-Sep-09	98.14	99.70	96.45	99.60	296,600	99.51
8-Sep-09	96.29	97.50	96.29	97.49	254,100	97.40
4-Sep-09	93.48	96.92	93.48	95.47	231,300	95.38
3-Sep-09	91.52	93.62	91.52	93.44	125,700	93.35
2-Sep-09	92.21	92.51	90.19	91.22	215,700	91.14
1-Sep-09	92.96	93.86	91.41	91.99	133,300	91.91
31-Aug-09	94.00	94.00	91.86	92.67	211,600	92.59
28-Aug-09	94.43	95.45	94.03	94.90	96,500	94.81
27-Aug-09	93.56	94.56	92.36	94.22	74,200	94.13
26-Aug-09	94.55	95.00	93.53	93.97	128,600	93.88
25-Aug-09	96.60	96.60	94.24	94.74	164,600	94.65
24-Aug-09	95.85	96.72	94.49	95.60	128,800	95.51
21-Aug-09	94.45	96.47	94.30	95.81	195,200	95.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions