CLB - Core Laboratories N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018103.73105.93101.66102.08102.08532,400
Oct 18, 2018104.97105.35102.80103.77103.77435,200
Oct 18, 20180.55 Dividend
Oct 17, 2018107.31108.10106.01106.73106.18391,800
Oct 16, 2018107.10108.14106.30107.98107.42451,400
Oct 15, 2018107.38108.23105.19106.64106.09421,900
Oct 12, 2018109.44109.96105.52107.25106.70477,300
Oct 11, 2018109.99111.82107.58108.30107.74615,900
Oct 10, 2018117.46118.34111.42111.78111.20574,400
Oct 09, 2018117.41120.35117.01118.29117.68311,300
Oct 08, 2018116.68118.62116.21117.55116.94528,000
Oct 05, 2018116.72117.80115.73117.50116.89343,800
Oct 04, 2018120.42120.92116.07116.89116.29811,200
Oct 03, 2018119.22122.11118.73121.03120.41351,200
Oct 02, 2018116.75119.42116.06118.92118.31244,800
Oct 01, 2018116.26117.72115.54117.06116.46356,600
Sep 28, 2018114.65117.65114.39115.83115.23372,900
Sep 27, 2018114.38115.33112.69115.19114.60213,500
Sep 26, 2018114.48115.90113.82113.96113.37314,300
Sep 25, 2018113.30115.87113.12115.38114.79408,000
Sep 24, 2018112.23112.98110.24112.42111.84390,600
Sep 21, 2018110.57111.30109.72111.03110.46463,400
Sep 20, 2018111.44112.47109.90110.20109.63386,100
Sep 19, 2018107.58111.28107.41110.50109.93464,100
Sep 18, 2018109.05109.43107.59107.86107.30361,000
Sep 17, 2018109.44109.95107.61107.76107.20234,500
Sep 14, 2018109.57110.93108.48108.91108.35303,700
Sep 13, 2018110.76111.29109.09109.37108.81135,000
Sep 12, 2018110.15111.38108.76110.73110.16252,900
Sep 11, 2018106.26109.37106.26109.00108.44337,200
Sep 10, 2018109.41110.39106.61106.80106.25427,400
Sep 07, 2018107.38109.12106.16108.87108.31356,100
Sep 06, 2018110.79110.79107.70107.98107.42360,700
Sep 05, 2018113.85113.85109.74111.07110.50455,700
Sep 04, 2018115.09115.24112.55114.97114.38406,300
Aug 31, 2018114.55115.20113.69114.55113.96287,800
Aug 30, 2018115.02115.86114.00114.81114.22257,100
Aug 29, 2018115.87116.37114.60115.28114.69399,300
Aug 28, 2018116.40117.11114.37115.28114.69278,200
Aug 27, 2018114.77116.17113.59115.71115.11195,900
Aug 24, 2018114.80115.68113.60113.95113.36220,500
Aug 23, 2018115.22115.84113.67114.16113.57374,000
Aug 22, 2018114.97116.34114.70115.76115.16335,200
Aug 21, 2018113.17115.04113.17114.10113.51436,500
Aug 20, 2018110.52112.59110.52112.31111.73208,200
Aug 17, 2018109.95110.53109.13110.07109.50174,700
Aug 16, 2018110.04110.96109.47109.86109.29210,600
Aug 15, 2018111.17111.37107.54109.45108.89559,200
Aug 14, 2018112.93113.91112.21112.35111.77208,700
Aug 13, 2018112.77113.66110.58111.54110.97252,800
Aug 10, 2018111.00113.08110.65112.90112.32156,400
Aug 09, 2018112.63112.98111.05111.32110.75200,500
Aug 08, 2018112.56113.90111.79112.69112.11253,800
Aug 07, 2018113.92114.89112.71113.30112.72380,900
Aug 06, 2018111.96113.78111.91113.05112.47384,000
Aug 03, 2018111.50113.13111.22111.65111.07328,100
Aug 02, 2018111.00112.61111.00111.84111.26252,200
Aug 01, 2018110.48112.23109.37111.91111.33342,800
Jul 31, 2018111.16112.47110.39112.12111.54355,900
Jul 30, 2018111.95112.79110.89110.95110.38385,200
Jul 27, 2018110.45111.73110.02110.83110.26408,600
Jul 26, 2018110.77114.19110.45111.27110.70474,800
Jul 25, 2018110.99112.23110.37111.82111.24357,900
Jul 24, 2018112.41113.35110.74111.08110.51463,100
Jul 23, 2018112.23112.23110.01111.26110.69505,600
Jul 20, 2018114.93114.98112.32112.56111.98323,700
Jul 20, 20180.55 Dividend
Jul 19, 2018114.45115.69113.96114.98113.84372,700
Jul 18, 2018114.67115.74112.83114.86113.72456,200
Jul 17, 2018115.46116.07114.60114.90113.76796,100
Jul 16, 2018113.16118.76113.16116.75115.59537,400
Jul 13, 2018116.67119.02116.67118.61117.43492,700
Jul 12, 2018117.18117.18114.79116.74115.58297,300
Jul 11, 2018117.40119.32116.21116.37115.22263,200
Jul 10, 2018121.09122.03118.62119.67118.48606,100
Jul 09, 2018118.99120.70118.26120.09118.90426,100
Jul 06, 2018112.88117.92112.30117.63116.46510,600
Jul 05, 2018113.84115.31112.80113.84112.71472,500
Jul 03, 2018113.39115.07111.63113.16112.04774,800
Jul 02, 2018118.40118.40109.78112.66111.543,041,400
Jun 29, 2018125.58126.53124.60126.21124.96375,800
Jun 28, 2018122.70125.51122.05125.46124.22297,100
Jun 27, 2018124.15126.33123.44124.40123.17353,800
Jun 26, 2018122.11123.29119.33122.66121.44378,800
Jun 25, 2018122.94122.94120.00120.67119.47399,000
Jun 22, 2018125.35126.70123.62123.70122.47321,600
Jun 21, 2018124.79124.79120.81120.91119.71345,400
Jun 20, 2018126.03126.03122.87125.04123.80263,000
Jun 19, 2018123.98126.06123.37125.27124.03337,800
Jun 18, 2018123.19125.34123.01125.21123.97446,700
Jun 15, 2018124.22124.49122.15123.52122.30584,100
Jun 14, 2018125.44125.44124.19125.07123.83283,000
Jun 13, 2018125.25126.18124.28124.52123.29274,400
Jun 12, 2018125.90127.02124.91125.10123.86270,900
Jun 11, 2018127.15127.34125.45125.59124.35264,000
Jun 08, 2018128.59129.43125.96127.36126.10382,800
Jun 07, 2018126.26129.09126.26128.46127.19309,900
Jun 06, 2018125.00125.84124.02125.16123.92315,400
Jun 05, 2018124.87125.85124.15125.22123.98420,600
Jun 04, 2018125.42125.78123.16125.42124.18500,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...