Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Core Laboratories N.V. (CLB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.91-1.83 (-11.63%)
At close: 04:00PM EDT
14.25 +0.34 (+2.44%)
After hours: 07:25PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202215.0115.0113.7513.9113.91523,000
Sep 22, 202216.1116.1115.4215.7415.74272,200
Sep 21, 202216.4616.5015.7515.7715.77265,900
Sep 20, 202216.5216.5215.6916.0916.09332,200
Sep 19, 202216.0016.6816.0016.5516.55321,100
Sep 16, 202217.5517.5516.2916.5916.591,172,500
Sep 15, 202217.8418.0817.4517.7517.75349,400
Sep 14, 202217.5418.4117.4418.3418.34437,900
Sep 13, 202217.6618.0317.1817.3117.31399,000
Sep 12, 202217.9118.6217.7318.0618.06501,100
Sep 09, 202217.0918.1217.0618.0918.09552,900
Sep 08, 202216.5017.1616.2616.5816.58429,000
Sep 07, 202216.5216.8216.0916.5416.54420,800
Sep 06, 202217.1717.1816.3617.0417.04704,900
Sep 02, 202216.8117.0916.3316.9316.93347,200
Sep 01, 202215.8216.2815.2216.1716.17679,500
Aug 31, 202215.9316.6315.8516.1516.15377,300
Aug 30, 202216.4016.7315.8116.3116.31406,200
Aug 29, 202216.7317.1616.6116.8216.82203,200
Aug 26, 202217.4317.5916.7516.8516.85353,200
Aug 25, 202217.7117.9717.5217.7017.70257,900
Aug 24, 202217.3517.7517.1817.6917.69299,900
Aug 23, 202216.7517.6216.7517.3417.34544,300
Aug 22, 202216.0816.5415.6516.4316.43392,900
Aug 19, 202216.7416.9516.3616.3716.37189,100
Aug 18, 202216.7517.0616.6016.9816.98184,300
Aug 17, 202216.1516.5715.9316.3316.33211,500
Aug 16, 202216.6816.9316.0216.1516.15243,900
Aug 15, 202216.3616.6915.8816.5916.59295,800
Aug 12, 202217.1717.2216.7817.1617.16372,400
Aug 11, 202216.9717.4616.9717.2417.24229,200
Aug 10, 202216.5116.8715.9516.5016.50303,800
Aug 09, 202216.8017.2516.2716.4516.45462,000
Aug 08, 202216.4016.8616.2516.5916.59540,000
Aug 05, 202216.1616.8916.1116.3516.35567,100
Aug 05, 20220.01 Dividend
Aug 04, 202217.4917.4916.2316.2916.28376,500
Aug 03, 202218.7518.7517.0717.2417.23419,800
Aug 02, 202217.8819.0217.8718.3818.37711,100
Aug 01, 202218.3818.3817.2518.0218.01536,200
Jul 29, 202219.0719.4218.6418.9418.93442,600
Jul 28, 202218.1018.9917.5118.5418.53669,200
Jul 27, 202217.5318.9417.4918.7318.72500,800
Jul 26, 202218.0618.3617.0917.2817.27572,300
Jul 25, 202217.5618.2517.3917.8717.86502,600
Jul 22, 202217.1317.6017.0017.3117.30789,900
Jul 21, 202217.0117.0116.3716.9416.93341,800
Jul 20, 202217.6117.7717.1017.6617.65285,900
Jul 19, 202216.8117.7416.8117.6817.67348,700
Jul 18, 202216.4716.9816.3616.6916.68312,400
Jul 15, 202215.6915.9015.2115.8815.87353,100
Jul 14, 202216.0516.2215.2215.4015.39480,600
Jul 13, 202216.3316.9516.2016.6516.64519,800
Jul 12, 202217.1417.5216.4516.7216.71507,500
Jul 11, 202218.1918.5517.6817.8517.84283,600
Jul 08, 202219.1119.1117.9418.7318.72344,600
Jul 07, 202218.8019.5818.4618.7318.72564,700
Jul 06, 202218.4618.8417.3518.1418.13640,200
Jul 05, 202219.2019.2117.8518.5918.58520,500
Jul 01, 202219.8620.2718.6519.8319.82308,200
Jun 30, 202219.9820.4319.2819.8119.80351,500
Jun 29, 202220.7520.8419.8520.5520.54327,600
Jun 28, 202220.5820.9220.1420.3320.32375,200
Jun 27, 202219.5620.1419.2520.0019.99347,400
Jun 24, 202219.0019.7618.6619.1319.12458,800
Jun 23, 202219.8319.8318.4118.6618.65503,100
Jun 22, 202219.9420.4919.6419.8519.84358,400
Jun 21, 202220.7321.6620.4120.9220.91427,200
Jun 17, 202221.5322.0320.0420.0920.081,032,300
Jun 16, 202221.6922.1920.9521.6221.61567,100
Jun 15, 202222.2923.0421.7322.4922.48398,600
Jun 14, 202224.0624.0821.9122.4322.42344,900
Jun 13, 202225.1925.3423.5323.6223.61412,800
Jun 10, 202226.7827.1225.1926.0826.06642,000
Jun 09, 202229.6329.8427.1327.1527.13512,300
Jun 08, 202231.4231.4229.9030.2730.25243,500
Jun 07, 202230.3331.0730.0331.0231.00490,700
Jun 06, 202230.0030.6929.6830.3330.31351,400
Jun 03, 202229.1529.8828.6929.7829.76366,900
Jun 02, 202228.7729.3828.3329.0329.01575,700
Jun 01, 202228.5328.8827.7828.7428.72476,200
May 31, 202228.0929.2027.4528.1828.161,002,500
May 27, 202226.6128.0526.6127.5827.56270,900
May 26, 202226.5927.1226.4626.8926.87240,500
May 25, 202225.9626.4325.7926.1526.13335,100
May 24, 202225.3326.1325.1326.0226.00335,100
May 23, 202224.8425.9124.4825.8825.86293,000
May 20, 202225.0525.2523.9424.5224.50276,100
May 19, 202223.8324.9723.6324.7024.68269,000
May 18, 202224.6624.8923.8624.2924.28488,400
May 17, 202224.3025.0024.2724.4724.45263,100
May 16, 202223.5524.5023.5524.0124.00223,100
May 13, 202223.1624.3523.1223.3623.35433,000
May 12, 202223.1723.3121.8122.9922.98907,700
May 11, 202223.9524.9223.1823.3323.32522,800
May 10, 202224.6524.9822.4923.5323.52601,100
May 09, 202226.7426.7424.0324.1524.14544,300
May 06, 202226.4427.5426.1827.4727.45434,100
May 06, 20220.01 Dividend
May 05, 202226.6426.6424.6226.0426.01420,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement