CLB - Core Laboratories N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2017100.20100.6999.8099.8499.84263,205
Nov 20, 2017100.27100.8199.84100.29100.29585,700
Nov 17, 2017100.00101.0699.46100.51100.51450,100
Nov 16, 201799.75100.4798.50100.03100.03341,200
Nov 15, 2017100.63100.6398.8599.4599.45692,100
Nov 14, 2017103.55104.58101.24101.34101.34558,500
Nov 13, 2017104.86105.65103.90104.30104.30512,000
Nov 10, 2017105.06105.74104.13105.40105.40518,500
Nov 09, 2017103.87105.08103.64105.00105.00416,700
Nov 08, 2017104.52105.62104.09104.42104.42405,400
Nov 07, 2017105.00105.49103.65105.26105.26476,400
Nov 06, 2017101.85105.64101.85105.28105.28579,700
Nov 03, 2017101.05102.45100.47102.20102.20390,700
Nov 02, 2017100.81101.94100.34101.20101.20525,900
Nov 01, 2017100.27101.6799.60100.92100.92704,800
Oct 31, 201797.50100.2897.5099.9099.901,090,300
Oct 30, 201795.5297.6694.8897.6597.651,194,900
Oct 27, 201792.8795.1991.7695.1295.12813,500
Oct 26, 201794.1794.6792.7093.0593.05482,400
Oct 25, 201794.6496.3693.8294.2194.21949,300
Oct 24, 201790.5094.9789.7793.8293.821,188,000
Oct 23, 201789.7089.7087.6687.7587.75707,300
Oct 20, 201789.5990.1488.3789.4989.49510,400
Oct 19, 201790.1890.8588.5389.3189.31551,000
Oct 19, 20170.55 Dividend
Oct 18, 201794.2494.5390.9591.0890.53880,900
Oct 17, 201794.0394.7493.7594.2593.68273,000
Oct 16, 201795.3195.5593.6094.0193.44760,100
Oct 13, 201795.3795.9494.9194.9994.42357,400
Oct 12, 201795.9896.0394.7594.8494.27311,700
Oct 11, 201796.0996.9095.0596.5795.99197,000
Oct 10, 201796.7397.4995.9396.0595.47340,000
Oct 09, 201794.2296.0094.2295.8295.24363,200
Oct 06, 201795.1096.0693.7394.2693.69509,400
Oct 05, 201796.9696.9695.6595.9995.41487,400
Oct 04, 201797.4897.9595.9296.0595.47405,600
Oct 03, 201798.5398.8097.2397.5396.94282,600
Oct 02, 201797.8898.8097.2798.6998.09304,300
Sep 29, 201798.5198.8097.3298.7098.10281,600
Sep 28, 201798.5098.5097.0998.2297.63347,100
Sep 27, 201798.2598.2596.3597.1096.51385,900
Sep 26, 201798.7299.3697.5297.7697.17377,400
Sep 25, 201798.3699.5497.7699.0498.44564,600
Sep 22, 201796.2397.6496.0897.5196.92559,500
Sep 21, 201797.8697.8696.0696.5996.01642,300
Sep 20, 201799.1999.8798.1398.3897.79490,300
Sep 19, 201798.3798.7497.0498.5897.98433,400
Sep 18, 201796.4898.8696.3698.0497.45506,800
Sep 15, 201795.7597.0395.7096.8896.29658,300
Sep 14, 201794.5296.1494.5296.0095.42594,400
Sep 13, 201793.2296.0392.9494.6894.11583,700
Sep 12, 201791.2693.4291.2692.8392.27433,800
Sep 11, 201791.2091.5990.8891.0490.49534,000
Sep 08, 201791.0391.4790.1491.1890.63456,000
Sep 07, 201790.9991.7790.3091.0990.54617,900
Sep 06, 201789.8091.1888.7191.0690.51895,400
Sep 05, 201790.2391.4389.6290.2089.66714,400
Sep 01, 201788.3289.8887.6389.5989.05354,900
Aug 31, 201788.0088.3187.1788.1887.65445,700
Aug 30, 201787.4287.8186.5587.4786.94298,600
Aug 29, 201787.4187.9786.7887.6587.12715,600
Aug 28, 201789.7090.0987.2287.7887.25471,900
Aug 25, 201789.3490.4389.1789.6189.07374,500
Aug 24, 201790.9991.9088.6988.7288.18706,200
Aug 23, 201789.1990.5889.1590.1589.61339,700
Aug 22, 201789.2489.8488.9689.8189.27300,500
Aug 21, 201788.9289.7588.6589.0688.52414,300
Aug 18, 201788.4989.9187.8389.5589.01831,700
Aug 17, 201789.1589.5788.5588.7388.19485,900
Aug 16, 201789.7289.7288.6889.4688.92701,500
Aug 15, 201791.5791.8189.6489.6589.11602,000
Aug 14, 201793.2093.2091.6491.6791.12620,000
Aug 11, 201793.1194.2992.8192.9292.36498,000
Aug 10, 201796.3896.9193.9894.1093.53496,900
Aug 09, 201798.7898.7895.6596.5595.97581,800
Aug 08, 201799.7599.7597.9198.5097.91458,800
Aug 07, 2017101.58101.8199.8499.9899.38406,800
Aug 04, 2017102.03102.92100.85101.96101.34462,300
Aug 03, 2017100.55101.97100.18100.99100.38571,700
Aug 02, 2017100.45101.6098.32100.3799.76453,400
Aug 01, 2017100.47100.7898.73100.62100.01509,000
Jul 31, 2017101.27101.4298.92100.5399.92500,500
Jul 28, 201797.97102.4397.86101.71101.10785,800
Jul 27, 201799.0199.0697.5398.4897.89860,200
Jul 26, 2017100.44100.4497.6798.8198.211,213,000
Jul 25, 2017103.33103.6299.06100.2199.602,128,300
Jul 24, 2017105.62106.50104.70106.30105.66753,100
Jul 21, 2017107.92107.92105.27105.69105.05780,000
Jul 20, 2017109.41109.63107.39107.87107.22485,000
Jul 19, 2017106.78109.37106.68109.17108.51528,500
Jul 18, 2017107.47108.08106.26106.50105.86546,300
Jul 17, 2017106.52108.71106.14106.91106.26641,800
Jul 14, 2017103.80106.63103.80106.34105.70741,700
Jul 13, 2017102.67103.92101.81103.81103.18661,300
Jul 13, 20170.55 Dividend
Jul 12, 2017105.91106.38101.82103.64102.471,875,900
Jul 11, 2017103.78105.90102.53105.03103.847,643,100
Jul 10, 2017102.35104.50101.77103.74102.571,542,200
Jul 07, 2017100.50103.30100.12102.68101.522,416,300
Jul 06, 2017100.64100.6897.5998.1197.00476,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...