CLB - Core Laboratories N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201946.5246.7245.6645.9945.99441,600
Nov 12, 201948.4548.4546.6846.8746.87521,200
Nov 11, 201947.5348.6347.1448.5748.57349,400
Nov 08, 201946.8848.5346.3248.4648.46426,800
Nov 07, 201947.6848.9946.9947.3047.30488,100
Nov 06, 201948.5448.5446.3846.9046.90498,000
Nov 05, 201948.9148.9148.0148.5648.56512,500
Nov 04, 201947.3449.2247.1848.8348.83763,800
Nov 01, 201944.6646.6344.4046.5846.58485,400
Oct 31, 201943.6544.7543.4244.0444.04692,400
Oct 30, 201947.6147.6143.3844.1044.101,113,200
Oct 29, 201944.6847.2044.6247.1647.16924,200
Oct 28, 201944.6045.9444.6045.1745.17875,400
Oct 25, 201944.2745.6744.0244.2444.24620,700
Oct 24, 201946.0046.3342.8344.2044.201,105,000
Oct 23, 201942.2744.2541.4043.8043.801,584,000
Oct 22, 201942.3843.5341.8542.3242.32871,600
Oct 21, 201940.7042.5740.7042.0642.06946,700
Oct 18, 201942.0743.0340.3940.3940.39941,600
Oct 17, 201943.2243.2241.9142.0742.07907,000
Oct 17, 20190.55 Dividend
Oct 16, 201944.2745.7543.4843.5943.041,050,900
Oct 15, 201944.0345.7343.6744.5543.99461,300
Oct 14, 201943.7444.3443.0044.1043.54389,600
Oct 11, 201943.5144.6643.1444.1443.58605,200
Oct 10, 201942.3142.8142.0342.6442.10361,600
Oct 09, 201942.8643.0240.7642.0541.52576,500
Oct 08, 201942.9643.8942.5242.5942.05396,400
Oct 07, 201943.8344.7443.3643.4242.87334,800
Oct 04, 201945.1645.3442.7643.6743.12751,700
Oct 03, 201943.3145.2942.9345.1744.60325,000
Oct 02, 201943.7544.3843.1243.4842.93364,600
Oct 01, 201946.9447.2543.7543.9543.40481,000
Sep 30, 201945.8246.7445.7346.6246.03336,200
Sep 27, 201945.0846.2445.0845.8745.29278,100
Sep 26, 201945.9145.9144.8045.5444.97304,400
Sep 25, 201946.2247.1645.4546.4145.82446,200
Sep 24, 201948.2648.4045.3346.8646.27734,100
Sep 23, 201948.1749.3848.0248.4247.81567,600
Sep 20, 201950.0350.3147.9248.8248.201,587,500
Sep 19, 201949.7050.6349.4449.8649.23941,000
Sep 18, 201949.5050.2748.5549.1548.53963,600
Sep 17, 201951.3351.6148.4650.0149.381,301,000
Sep 16, 201948.6052.1347.8551.8251.171,423,400
Sep 13, 201947.4448.1246.5346.9146.32538,300
Sep 12, 201945.9847.3444.9846.9846.39570,000
Sep 11, 201945.5047.0144.3746.9546.36787,200
Sep 10, 201945.2046.8044.8445.4544.88558,100
Sep 09, 201943.6145.1643.2144.7444.18672,500
Sep 06, 201943.0243.6141.7743.1442.60572,300
Sep 05, 201942.5044.0842.2643.3742.82899,600
Sep 04, 201940.9942.5240.4341.7341.20687,400
Sep 03, 201938.6440.3338.1440.0939.58573,700
Aug 30, 201940.2640.9239.3439.5939.09510,800
Aug 29, 201939.5641.0239.2940.3339.82525,900
Aug 28, 201937.3239.9337.2039.4138.91640,700
Aug 27, 201937.6537.9737.0937.2736.80517,600
Aug 26, 201937.4637.9136.8137.1336.66538,100
Aug 23, 201937.5638.4736.6136.8136.35478,800
Aug 22, 201939.2839.7138.0938.1537.67422,000
Aug 21, 201939.5939.9238.8739.1538.66432,900
Aug 20, 201939.7139.7638.6539.0938.60439,200
Aug 19, 201939.6740.5439.3440.1639.65379,000
Aug 16, 201937.5039.0037.2938.7738.28600,500
Aug 15, 201937.8737.8736.6137.0236.55569,700
Aug 14, 201939.1539.3637.5438.1737.69937,600
Aug 13, 201940.2542.2039.9540.4239.91832,900
Aug 12, 201939.3940.3738.9340.2139.70567,700
Aug 09, 201940.7040.9939.7939.8239.32645,300
Aug 08, 201941.5041.5340.0640.7540.24567,800
Aug 07, 201940.8241.4340.0641.1540.63718,100
Aug 06, 201943.0843.6841.1041.6641.131,276,200
Aug 05, 201944.1044.1042.5542.9642.42940,200
Aug 02, 201946.3746.7044.1845.2444.67849,400
Aug 01, 201949.6049.8746.0846.3545.771,015,400
Jul 31, 201951.4052.1749.9850.1749.54803,800
Jul 30, 201947.3951.4347.1351.2850.631,030,800
Jul 29, 201952.6152.7747.7148.0247.411,224,300
Jul 26, 201953.1453.5552.5953.0352.36725,400
Jul 25, 201955.0455.2952.4053.0352.36944,700
Jul 24, 201954.7555.3354.3154.9054.21765,900
Jul 23, 201954.8355.5153.5655.1454.44605,200
Jul 22, 201954.6756.0353.8254.6353.94555,500
Jul 19, 201952.9554.4952.3954.3553.66556,800
Jul 19, 20190.55 Dividend
Jul 18, 201953.1953.8052.8753.2652.04833,600
Jul 17, 201953.8754.3552.7553.4652.24937,500
Jul 16, 201953.1555.0752.8053.8152.58711,600
Jul 15, 201954.3854.4353.0553.3652.14462,200
Jul 12, 201954.8555.4354.1654.3753.13670,800
Jul 11, 201953.8555.0453.7155.0053.751,204,100
Jul 10, 201952.2453.9352.2453.8452.61697,400
Jul 09, 201952.3552.6051.0951.3250.15580,700
Jul 08, 201953.2853.9652.6652.7651.56487,800
Jul 05, 201952.1953.6052.0553.4552.23308,400
Jul 03, 201952.7452.8151.9952.5051.30239,700
Jul 02, 201952.6152.8851.6652.4951.29873,000
Jul 01, 201953.6354.2952.7052.8851.67537,900
Jun 28, 201951.3252.4551.3252.2851.09540,700
Jun 27, 201950.1751.8450.0351.2350.06768,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...