CLB - Core Laboratories N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201866.8366.9964.2164.2464.24648,700
Dec 17, 201865.8668.0165.7466.7666.76798,200
Dec 14, 201869.2469.6066.2366.3666.36801,000
Dec 13, 201870.7170.9268.7869.7969.79791,400
Dec 12, 201870.8773.5070.4271.0071.00884,200
Dec 11, 201873.8973.8969.1169.6969.69957,400
Dec 10, 201873.7975.0872.0073.1073.10469,000
Dec 07, 201878.1379.8574.8975.0075.00506,200
Dec 06, 201877.3478.4175.1976.2076.20721,400
Dec 04, 201885.0685.2379.3379.5479.54630,900
Dec 03, 201885.5186.0082.7385.0285.02622,700
Nov 30, 201882.1283.6780.6083.1183.11815,000
Nov 29, 201881.2183.1081.0682.8982.89592,400
Nov 28, 201879.4781.5878.7781.3681.36319,000
Nov 27, 201880.5581.1579.4279.4579.45415,600
Nov 26, 201880.1681.0278.9480.6880.68538,800
Nov 23, 201880.7681.6078.4479.1879.18371,100
Nov 21, 201883.3684.1582.3182.9482.94379,400
Nov 20, 201884.8485.8781.5482.4882.48749,000
Nov 19, 201885.6188.0485.3487.3987.39643,800
Nov 16, 201884.7886.8284.7386.4886.48606,500
Nov 15, 201881.2484.3980.8384.2084.20680,600
Nov 14, 201882.1682.4280.2281.2881.28675,300
Nov 13, 201882.8183.5080.4080.4780.47549,300
Nov 12, 201886.1386.7282.8382.9182.91505,800
Nov 09, 201884.3685.7682.2285.4885.48515,400
Nov 08, 201888.4589.0584.7985.2485.24320,700
Nov 07, 201888.8088.9686.5188.5488.54586,600
Nov 06, 201887.1688.0086.0087.6887.68266,200
Nov 05, 201886.6888.4086.1187.1087.10445,000
Nov 02, 201887.4588.6985.1086.0386.03563,300
Nov 01, 201887.0687.4284.5786.8286.82632,900
Oct 31, 201886.9288.2285.1685.2485.24675,300
Oct 30, 201883.8385.4182.0785.3085.301,377,600
Oct 29, 201888.4388.4383.1584.0284.02828,600
Oct 26, 201886.9288.8785.0987.0587.051,117,400
Oct 25, 201889.7792.2987.3488.3488.341,660,800
Oct 24, 201897.9398.4991.7891.9891.98891,600
Oct 23, 201899.1999.1996.0197.5297.52756,900
Oct 22, 2018102.05102.12100.22101.47101.47406,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...