CLB - Core Laboratories N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2018112.93113.91112.21112.35112.35205,800
Aug 13, 2018112.77113.66110.58111.54111.54252,800
Aug 10, 2018111.00113.08110.65112.90112.90156,400
Aug 09, 2018112.63112.98111.05111.32111.32200,500
Aug 08, 2018112.56113.90111.79112.69112.69253,800
Aug 07, 2018113.92114.89112.71113.30113.30380,900
Aug 06, 2018111.96113.78111.91113.05113.05384,000
Aug 03, 2018111.50113.13111.22111.65111.65328,100
Aug 02, 2018111.00112.61111.00111.84111.84252,200
Aug 01, 2018110.48112.23109.37111.91111.91342,800
Jul 31, 2018111.16112.47110.39112.12112.12355,900
Jul 30, 2018111.95112.79110.89110.95110.95385,200
Jul 27, 2018110.45111.73110.02110.83110.83408,600
Jul 26, 2018110.77114.19110.45111.27111.27474,800
Jul 25, 2018110.99112.23110.37111.82111.82357,900
Jul 24, 2018112.41113.35110.74111.08111.08463,100
Jul 23, 2018112.23112.23110.01111.26111.26505,600
Jul 20, 2018114.93114.98112.32112.56112.56323,700
Jul 20, 20180.55 Dividend
Jul 19, 2018114.45115.69113.96114.98114.43372,700
Jul 18, 2018114.67115.74112.83114.86114.31456,200
Jul 17, 2018115.46116.07114.60114.90114.35796,100
Jul 16, 2018113.16118.76113.16116.75116.19537,400
Jul 13, 2018116.67119.02116.67118.61118.04492,700
Jul 12, 2018117.18117.18114.79116.74116.18297,300
Jul 11, 2018117.40119.32116.21116.37115.81263,200
Jul 10, 2018121.09122.03118.62119.67119.10606,100
Jul 09, 2018118.99120.70118.26120.09119.52426,100
Jul 06, 2018112.88117.92112.30117.63117.07510,600
Jul 05, 2018113.84115.31112.80113.84113.30472,500
Jul 03, 2018113.39115.07111.63113.16112.62774,800
Jul 02, 2018118.40118.40109.78112.66112.123,041,400
Jun 29, 2018125.58126.53124.60126.21125.61375,800
Jun 28, 2018122.70125.51122.05125.46124.86297,100
Jun 27, 2018124.15126.33123.44124.40123.80353,800
Jun 26, 2018122.11123.29119.33122.66122.07378,800
Jun 25, 2018122.94122.94120.00120.67120.09399,000
Jun 22, 2018125.35126.70123.62123.70123.11321,600
Jun 21, 2018124.79124.79120.81120.91120.33345,400
Jun 20, 2018126.03126.03122.87125.04124.44263,000
Jun 19, 2018123.98126.06123.37125.27124.67337,800
Jun 18, 2018123.19125.34123.01125.21124.61446,700
Jun 15, 2018124.22124.49122.15123.52122.93584,100
Jun 14, 2018125.44125.44124.19125.07124.47283,000
Jun 13, 2018125.25126.18124.28124.52123.92274,400
Jun 12, 2018125.90127.02124.91125.10124.50270,900
Jun 11, 2018127.15127.34125.45125.59124.99264,000
Jun 08, 2018128.59129.43125.96127.36126.75382,800
Jun 07, 2018126.26129.09126.26128.46127.85309,900
Jun 06, 2018125.00125.84124.02125.16124.56315,400
Jun 05, 2018124.87125.85124.15125.22124.62420,600
Jun 04, 2018125.42125.78123.16125.42124.82500,600
Jun 01, 2018124.97125.41123.50124.88124.28323,800
May 31, 2018125.46125.86123.61124.18123.59260,800
May 30, 2018124.00126.86123.57126.22125.62271,400
May 29, 2018120.44123.63120.23122.78122.19290,800
May 25, 2018123.50123.50120.98122.29121.71329,700
May 24, 2018125.59126.96124.88125.91125.31391,400
May 23, 2018125.32127.19123.97126.93126.32475,400
May 22, 2018129.40129.40126.25127.03126.42371,600
May 21, 2018128.25130.25127.01129.85129.23252,300
May 18, 2018128.87129.25127.31127.31126.70194,200
May 17, 2018126.87130.34126.81128.83128.21244,800
May 16, 2018124.46126.61123.99126.27125.67283,600
May 15, 2018122.46124.28121.98124.01123.42141,600
May 14, 2018123.51124.17122.82123.01122.42117,900
May 11, 2018123.16124.66123.14123.51122.92265,900
May 10, 2018123.69123.69120.83122.68122.09281,300
May 09, 2018125.00125.79123.07123.17122.58467,700
May 08, 2018122.11123.94120.32123.88123.29361,900
May 07, 2018122.32124.38121.95122.08121.50881,400
May 04, 2018119.82121.78118.76121.43120.85546,000
May 03, 2018121.40121.99118.77119.95119.38392,100
May 02, 2018121.74124.12121.21121.76121.18393,700
May 01, 2018122.13122.30119.64121.68121.10359,200
Apr 30, 2018121.67123.67121.67122.45121.86339,900
Apr 27, 2018124.19124.87122.49122.83122.24379,500
Apr 26, 2018117.65125.88117.65124.36123.77584,000
Apr 26, 20180.55 Dividend
Apr 25, 2018118.31121.73117.51120.51119.39379,300
Apr 24, 2018123.05123.99117.82118.20117.10684,400
Apr 23, 2018120.77122.90120.64122.74121.60583,800
Apr 20, 2018121.34122.01120.00121.50120.37403,400
Apr 19, 2018121.98122.78120.70121.80120.66518,200
Apr 18, 2018118.50122.31118.50121.94120.80985,000
Apr 17, 2018116.85118.09115.67117.36116.27236,200
Apr 16, 2018116.57118.77114.80116.76115.67345,300
Apr 13, 2018117.43117.70115.97116.75115.66197,600
Apr 12, 2018116.50117.75115.54117.07115.98261,400
Apr 11, 2018112.85116.35112.85115.98114.90444,100
Apr 10, 2018107.50113.28107.50113.07112.02658,800
Apr 09, 2018107.00107.00105.60105.71104.72202,300
Apr 06, 2018108.68109.53104.52106.16105.17631,900
Apr 05, 2018107.57111.11107.12109.58108.56363,800
Apr 04, 2018105.46107.38104.30107.11106.11423,200
Apr 03, 2018107.28107.57104.76106.84105.84488,700
Apr 02, 2018107.60108.39103.55106.38105.39514,100
Mar 29, 2018104.43108.54104.43108.22107.21425,000
Mar 28, 2018104.92105.40103.62103.97103.00361,500
Mar 27, 2018106.39108.24104.62105.14104.16329,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...