U.S. markets closed

Core Laboratories N.V. (CLB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.11+0.12 (+0.36%)
At close: 3:59PM EDT

33.11 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202131.7633.8131.6433.1133.11372,096
May 10, 202134.2034.9732.9732.9932.99454,500
May 07, 202131.0533.8930.7733.8133.81528,500
May 06, 202131.5031.9330.5231.8431.84339,600
May 05, 202129.7431.6029.7431.3331.33371,400
May 04, 202129.3329.6728.2829.3729.37415,700
May 03, 202128.7729.3328.6129.2429.24361,900
Apr 30, 202129.2629.7628.1528.1828.18252,900
Apr 30, 20210.01 Dividend
Apr 29, 202130.1730.9929.2729.8129.80243,700
Apr 28, 202129.4130.0129.0229.8029.79324,400
Apr 27, 202128.3429.0127.8128.9828.97489,900
Apr 26, 202127.8428.7327.8428.3128.30278,300
Apr 23, 202127.1128.2926.7127.8227.81341,100
Apr 22, 202127.5927.8925.6326.9626.95502,700
Apr 21, 202125.6427.1825.6327.0026.99560,300
Apr 20, 202127.0227.3525.5726.2026.19479,300
Apr 19, 202127.3527.9026.8527.3627.35312,100
Apr 16, 202127.5428.1826.7327.5327.52196,600
Apr 15, 202128.2128.6027.1227.5327.52219,400
Apr 14, 202127.6029.5027.6028.3528.34341,400
Apr 13, 202126.6027.4426.2027.3527.34602,600
Apr 12, 202127.4627.7326.5126.6026.59404,700
Apr 09, 202127.9428.0927.2027.2427.23304,300
Apr 08, 202128.0828.3227.3328.0128.00290,900
Apr 07, 202128.5628.7928.0328.2528.24339,300
Apr 06, 202128.9630.3128.6828.7228.71351,200
Apr 05, 202130.1330.2528.3128.5828.57380,400
Apr 01, 202129.3630.1028.8830.1030.09292,500
Mar 31, 202128.5429.0427.9228.7928.78456,200
Mar 30, 202128.6429.1328.2528.5028.49180,600
Mar 29, 202130.2530.6328.6228.9428.93340,000
Mar 26, 202130.5330.9229.7930.6630.65317,400
Mar 25, 202128.8930.1028.2129.8229.81442,500
Mar 24, 202129.8231.0829.1129.3829.37537,600
Mar 23, 202131.1331.7728.7829.0329.02569,000
Mar 22, 202132.9833.2031.8232.2132.20296,200
Mar 19, 202132.7833.8632.1632.8232.811,726,700
Mar 18, 202134.0934.9132.2432.7732.76443,500
Mar 17, 202134.1534.8833.7234.4634.45297,500
Mar 16, 202135.3335.3334.2334.5034.49416,700
Mar 15, 202137.0137.5635.4535.9035.89606,800
Mar 12, 202138.7039.4036.8537.4637.45389,200
Mar 11, 202141.5341.9938.8439.1039.09705,400
Mar 10, 202138.8241.5338.3441.3241.31628,700
Mar 09, 202138.1539.4337.1538.3238.31611,500
Mar 08, 202135.9738.4535.0937.9237.91596,900
Mar 05, 202136.2636.2634.0035.8235.81872,000
Mar 04, 202134.9235.3933.6434.9334.92663,300
Mar 03, 202134.8335.5634.3534.5534.54435,200
Mar 02, 202136.7336.9134.0534.6634.65735,300
Mar 01, 202136.2337.3435.8436.8436.83746,700
Feb 26, 202135.6936.3733.6835.5435.53570,600
Feb 25, 202136.8138.1235.9936.2936.28457,000
Feb 24, 202134.7537.2434.4036.6336.62440,000
Feb 23, 202135.2235.2531.1534.6134.60555,400
Feb 22, 202135.2537.0834.9335.3635.35580,000
Feb 19, 202134.6835.6634.6035.0835.07449,300
Feb 18, 202136.0036.3234.1034.5434.53339,600
Feb 17, 202135.6536.7034.6236.2536.24358,900
Feb 16, 202135.6336.4935.3435.6435.63368,900
Feb 12, 202134.7235.5634.4334.7334.72317,800
Feb 11, 202136.0036.3133.8735.0235.01312,200
Feb 10, 202135.7536.7235.3236.2136.20466,600
Feb 09, 202136.2036.4635.1535.4935.48337,900
Feb 08, 202136.5036.7436.1136.3936.38235,600
Feb 05, 202136.3936.6635.3735.7635.75219,300
Feb 04, 202135.8835.9534.1535.7635.75301,900
Feb 03, 202136.0236.4834.4235.9035.89379,700
Feb 02, 202135.0336.0734.2235.5735.56380,200
Feb 01, 202133.5534.4232.5333.8933.88389,300
Jan 29, 202133.0134.7532.5832.9832.97477,600
Jan 28, 202133.8934.9031.3232.9332.92806,700
Jan 27, 202134.8636.6932.5932.9232.91984,900
Jan 26, 202135.6236.7534.3735.6435.63613,200
Jan 25, 202134.6835.4933.9034.9534.94325,600
Jan 22, 202132.5835.5632.2235.3635.35397,300
Jan 22, 20210.01 Dividend
Jan 21, 202134.8334.9333.0033.8433.82441,800
Jan 20, 202135.2136.4633.9934.8334.81427,800
Jan 19, 202134.2935.3133.7434.8334.81387,700
Jan 15, 202134.7335.2132.2333.7533.73568,200
Jan 14, 202134.5036.1934.4235.4635.44423,400
Jan 13, 202134.1734.7033.1234.1834.16585,200
Jan 12, 202132.1034.5531.9034.3234.30502,600
Jan 11, 202130.1431.8730.0131.7631.74350,200
Jan 08, 202132.4332.6830.3230.9830.96348,200
Jan 07, 202131.6433.2031.4432.0432.02390,700
Jan 06, 202130.9732.4830.6131.6831.66529,200
Jan 05, 202127.9131.1327.9130.4230.40517,900
Jan 04, 202127.0128.1726.5027.6827.66690,300
Dec 31, 202026.5127.0026.0426.5126.49277,000
Dec 30, 202026.0026.9825.9426.7326.71294,200
Dec 29, 202026.4426.4825.5525.7825.76495,800
Dec 28, 202026.2726.6725.5826.3726.35590,300
Dec 24, 202026.7127.0026.0226.1426.12372,200
Dec 23, 202025.6326.8125.5926.4926.47464,400
Dec 22, 202024.8625.7624.5625.4225.40669,300
Dec 21, 202023.8225.3923.6724.9424.92875,800
Dec 18, 202025.0825.4323.8524.8124.79940,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...