CLB - Core Laboratories N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018123.50123.03120.98121.13121.13263,764
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
Feb 22, 2018105.64108.35105.26107.33106.84436,300
Feb 21, 2018106.08107.12103.81104.54104.06458,000
Feb 20, 2018106.76107.81105.84106.19105.71248,100
Feb 16, 2018105.94107.67105.35106.43105.94267,200
Feb 15, 2018106.57106.89104.10106.24105.76788,600
Feb 14, 2018104.54106.85104.04105.75105.27984,300
Feb 13, 2018105.96106.64104.58105.50105.02255,000
Feb 12, 2018105.83107.71105.54106.35105.86450,300
Feb 09, 2018108.04108.49102.37104.80104.32681,900
Feb 08, 2018111.04111.92106.86106.99106.50386,700
Feb 07, 2018113.43115.08110.00110.70110.19384,200
Feb 06, 2018108.67114.16108.67113.47112.95536,900
Feb 05, 2018112.25114.59110.02110.80110.29534,500
Feb 02, 2018115.67116.23113.43113.62113.10496,500
Feb 01, 2018110.15118.39109.93116.93116.40637,300
Jan 31, 2018116.36116.36113.03114.30113.78746,100
Jan 30, 2018116.00116.55112.93116.04115.51491,900
Jan 29, 2018117.61119.40116.17116.50115.97309,400
Jan 26, 2018119.54120.08118.01118.55118.01238,900
Jan 25, 2018121.39121.39118.43119.10118.56459,000
Jan 25, 20180.55 Dividend
Jan 24, 2018120.38121.38118.84120.94119.84433,200
Jan 23, 2018120.00120.70118.44120.30119.21284,800
Jan 22, 2018115.17119.55115.17119.27118.19307,000
Jan 19, 2018114.55116.84114.15116.00114.95318,300
Jan 18, 2018117.17117.67115.24115.30114.25241,500
Jan 17, 2018118.12119.49116.81117.45116.38437,300
Jan 16, 2018119.18119.64117.09117.80116.73515,400
Jan 12, 2018119.15119.89117.92119.10118.02318,300
Jan 11, 2018115.05119.63114.01118.99117.91336,300
Jan 10, 2018118.08119.02116.28116.30115.24412,500
Jan 09, 2018117.22118.64115.08117.76116.69553,000
Jan 08, 2018115.45118.86114.80118.53117.45505,900
Jan 05, 2018115.44117.10114.17115.91114.86466,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...