CLB - Core Laboratories N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2018113.16118.76113.16116.75116.75537,400
Jul 13, 2018116.67119.02116.67118.61118.61492,700
Jul 12, 2018117.18117.18114.79116.74116.74297,300
Jul 11, 2018117.40119.32116.21116.37116.37263,200
Jul 10, 2018121.09122.03118.62119.67119.67606,100
Jul 09, 2018118.99120.70118.26120.09120.09426,100
Jul 06, 2018112.88117.92112.30117.63117.63510,600
Jul 05, 2018113.84115.31112.80113.84113.84472,500
Jul 03, 2018113.39115.07111.63113.16113.16774,800
Jul 02, 2018118.40118.40109.78112.66112.663,041,400
Jun 29, 2018125.58126.53124.60126.21126.21375,800
Jun 28, 2018122.70125.51122.05125.46125.46297,100
Jun 27, 2018124.15126.33123.44124.40124.40353,800
Jun 26, 2018122.11123.29119.33122.66122.66378,800
Jun 25, 2018122.94122.94120.00120.67120.67399,000
Jun 22, 2018125.35126.70123.62123.70123.70321,600
Jun 21, 2018124.79124.79120.81120.91120.91345,400
Jun 20, 2018126.03126.03122.87125.04125.04263,000
Jun 19, 2018123.98126.06123.37125.27125.27337,800
Jun 18, 2018123.19125.34123.01125.21125.21446,700
Jun 15, 2018124.22124.49122.15123.52123.52584,100
Jun 14, 2018125.44125.44124.19125.07125.07283,000
Jun 13, 2018125.25126.18124.28124.52124.52274,400
Jun 12, 2018125.90127.02124.91125.10125.10270,900
Jun 11, 2018127.15127.34125.45125.59125.59264,000
Jun 08, 2018128.59129.43125.96127.36127.36382,800
Jun 07, 2018126.26129.09126.26128.46128.46309,900
Jun 06, 2018125.00125.84124.02125.16125.16315,400
Jun 05, 2018124.87125.85124.15125.22125.22420,600
Jun 04, 2018125.42125.78123.16125.42125.42500,600
Jun 01, 2018124.97125.41123.50124.88124.88323,800
May 31, 2018125.46125.86123.61124.18124.18260,800
May 30, 2018124.00126.86123.57126.22126.22271,400
May 29, 2018120.44123.63120.23122.78122.78290,800
May 25, 2018123.50123.50120.98122.29122.29329,700
May 24, 2018125.59126.96124.88125.91125.91391,400
May 23, 2018125.32127.19123.97126.93126.93475,400
May 22, 2018129.40129.40126.25127.03127.03371,600
May 21, 2018128.25130.25127.01129.85129.85252,300
May 18, 2018128.87129.25127.31127.31127.31194,200
May 17, 2018126.87130.34126.81128.83128.83244,800
May 16, 2018124.46126.61123.99126.27126.27283,600
May 15, 2018122.46124.28121.98124.01124.01141,600
May 14, 2018123.51124.17122.82123.01123.01117,900
May 11, 2018123.16124.66123.14123.51123.51265,900
May 10, 2018123.69123.69120.83122.68122.68281,300
May 09, 2018125.00125.79123.07123.17123.17467,700
May 08, 2018122.11123.94120.32123.88123.88361,900
May 07, 2018122.32124.38121.95122.08122.08881,400
May 04, 2018119.82121.78118.76121.43121.43546,000
May 03, 2018121.40121.99118.77119.95119.95392,100
May 02, 2018121.74124.12121.21121.76121.76393,700
May 01, 2018122.13122.30119.64121.68121.68359,200
Apr 30, 2018121.67123.67121.67122.45122.45339,900
Apr 27, 2018124.19124.87122.49122.83122.83379,500
Apr 26, 2018117.65125.88117.65124.36124.36584,000
Apr 26, 20180.55 Dividend
Apr 25, 2018118.31121.73117.51120.51119.96379,300
Apr 24, 2018123.05123.99117.82118.20117.66684,400
Apr 23, 2018120.77122.90120.64122.74122.18583,800
Apr 20, 2018121.34122.01120.00121.50120.95403,400
Apr 19, 2018121.98122.78120.70121.80121.24518,200
Apr 18, 2018118.50122.31118.50121.94121.38985,000
Apr 17, 2018116.85118.09115.67117.36116.82236,200
Apr 16, 2018116.57118.77114.80116.76116.23345,300
Apr 13, 2018117.43117.70115.97116.75116.22197,600
Apr 12, 2018116.50117.75115.54117.07116.54261,400
Apr 11, 2018112.85116.35112.85115.98115.45444,100
Apr 10, 2018107.50113.28107.50113.07112.55658,800
Apr 09, 2018107.00107.00105.60105.71105.23202,300
Apr 06, 2018108.68109.53104.52106.16105.68631,900
Apr 05, 2018107.57111.11107.12109.58109.08363,800
Apr 04, 2018105.46107.38104.30107.11106.62423,200
Apr 03, 2018107.28107.57104.76106.84106.35488,700
Apr 02, 2018107.60108.39103.55106.38105.89514,100
Mar 29, 2018104.43108.54104.43108.22107.73425,000
Mar 28, 2018104.92105.40103.62103.97103.50361,500
Mar 27, 2018106.39108.24104.62105.14104.66329,200
Mar 26, 2018106.28106.51103.31105.92105.44242,600
Mar 23, 2018106.36107.90104.94105.17104.69244,300
Mar 22, 2018108.35108.89105.50105.64105.16366,000
Mar 21, 2018105.75110.66105.17109.45108.95414,000
Mar 20, 2018105.49106.73104.81105.22104.74259,100
Mar 19, 2018106.76106.99104.51105.07104.59352,100
Mar 16, 2018105.59107.48105.59106.73106.24416,000
Mar 15, 2018108.21108.69104.58105.38104.90411,700
Mar 14, 2018107.20108.76106.61107.94107.45332,900
Mar 13, 2018107.61108.60106.22106.79106.30418,900
Mar 12, 2018107.01107.99106.31107.11106.62416,000
Mar 09, 2018107.45107.97106.12107.07106.58772,300
Mar 08, 2018109.09109.44105.38106.51106.02692,000
Mar 07, 2018107.77109.40107.20108.79108.29587,300
Mar 06, 2018109.07110.22107.73109.06108.56455,300
Mar 05, 2018104.43109.34104.08108.42107.93487,200
Mar 02, 2018102.27105.41100.84105.00104.52324,800
Mar 01, 2018102.87104.80102.21102.99102.52795,800
Feb 28, 2018109.26109.34102.64102.96102.49768,700
Feb 27, 2018113.95115.44108.55108.57108.07715,300
Feb 26, 2018109.93111.02108.71110.11109.61361,500
Feb 23, 2018107.86109.68107.19109.53109.03372,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...