Core Laboratories Ord Shs (NY: CLB )

27.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 27.35 27.90 26.85 27.36 312,085 -0.17(-0.62%)
Apr 16, 2021 27.54 28.18 26.73 27.53 196,600 +0.00(+0.00%)
Apr 15, 2021 28.21 28.59 27.12 27.53 219,438 -0.82(-2.89%)
Apr 14, 2021 27.60 29.50 27.60 28.35 341,373 +1.00(+3.66%)
Apr 13, 2021 26.60 27.44 26.20 27.35 602,565 +0.75(+2.82%)
Apr 12, 2021 27.46 27.73 26.51 26.60 404,681 -0.64(-2.35%)
Apr 09, 2021 27.94 28.09 27.20 27.24 304,400 -0.77(-2.75%)
Apr 08, 2021 28.08 28.32 27.33 28.01 290,872 -0.24(-0.85%)
Apr 07, 2021 28.56 28.79 28.03 28.25 339,269 -0.47(-1.64%)
Apr 06, 2021 28.96 30.31 28.68 28.72 351,162 +0.14(+0.49%)
Apr 05, 2021 30.13 30.25 28.31 28.58 380,679 -1.52(-5.05%)
Apr 01, 2021 29.36 30.10 28.88 30.10 292,700 +1.31(+4.55%)
Mar 31, 2021 28.54 29.04 27.92 28.79 456,158 +0.29(+1.02%)
Mar 30, 2021 28.64 29.13 28.25 28.50 180,610 -0.44(-1.52%)
Mar 29, 2021 30.25 30.63 28.61 28.94 340,023 -1.72(-5.61%)
Mar 26, 2021 30.53 30.92 29.79 30.66 317,700 +0.84(+2.82%)
Mar 25, 2021 28.89 30.10 28.21 29.82 442,463 +0.44(+1.50%)
Mar 24, 2021 29.82 31.08 29.11 29.38 537,624 +0.35(+1.21%)
Mar 23, 2021 31.13 31.77 28.77 29.03 569,035 -3.18(-9.87%)
Mar 22, 2021 32.98 33.20 31.82 32.21 296,193 -0.61(-1.86%)
Mar 19, 2021 32.78 33.86 32.16 32.82 1,726,700 +0.05(+0.15%)
Mar 18, 2021 34.09 34.91 32.24 32.77 443,547 -1.69(-4.90%)
Mar 17, 2021 34.15 34.88 33.72 34.46 297,482 -0.04(-0.12%)
Mar 16, 2021 35.33 35.33 34.23 34.50 416,668 -1.40(-3.90%)
Mar 15, 2021 37.01 37.56 35.45 35.90 606,840 -1.56(-4.16%)
Mar 12, 2021 38.70 39.40 36.85 37.46 389,100 -1.64(-4.19%)
Mar 11, 2021 41.53 41.99 38.84 39.10 705,436 -2.22(-5.37%)
Mar 10, 2021 38.83 41.53 38.34 41.32 628,745 +3.00(+7.83%)
Mar 09, 2021 38.15 39.43 37.15 38.32 611,516 +0.40(+1.05%)
Mar 08, 2021 35.97 38.45 35.08 37.92 596,858 +2.10(+5.86%)
Mar 05, 2021 36.26 36.26 34.00 35.82 871,900 +0.89(+2.55%)
Mar 04, 2021 34.92 35.39 33.64 34.93 663,281 +0.38(+1.10%)
Mar 03, 2021 34.83 35.55 34.35 34.55 435,241 -0.11(-0.32%)
Mar 02, 2021 36.73 36.91 34.05 34.66 735,261 -2.18(-5.92%)
Mar 01, 2021 36.23 37.34 35.84 36.84 746,737 +1.30(+3.66%)
Feb 26, 2021 35.69 36.37 33.68 35.54 570,600 -0.75(-2.07%)
Feb 25, 2021 36.81 38.12 35.99 36.29 456,989 -0.34(-0.93%)
Feb 24, 2021 34.75 37.24 34.40 36.63 439,959 +2.02(+5.84%)
Feb 23, 2021 35.20 35.25 31.15 34.61 555,367 -0.75(-2.12%)
Feb 22, 2021 35.25 37.08 34.93 35.36 580,042 +0.28(+0.80%)
Feb 19, 2021 34.68 35.66 34.60 35.08 449,200 +0.54(+1.56%)
Feb 18, 2021 36.00 36.32 34.10 34.54 339,556 -1.71(-4.72%)
Feb 17, 2021 35.65 36.70 34.62 36.25 364,807 +0.61(+1.71%)
Feb 16, 2021 35.63 36.49 35.34 35.64 368,868 +0.91(+2.62%)
Feb 12, 2021 34.72 35.56 34.43 34.73 317,800 -0.29(-0.83%)
Feb 11, 2021 36.00 36.31 33.87 35.02 312,233 -1.19(-3.29%)
Feb 10, 2021 35.75 36.72 35.32 36.21 466,572 +0.72(+2.03%)
Feb 09, 2021 36.20 36.46 35.15 35.49 337,942 -0.90(-2.47%)
Feb 08, 2021 36.50 36.74 36.11 36.39 235,578 +0.63(+1.76%)
Feb 05, 2021 36.39 36.66 35.37 35.76 219,200 +0.00(+0.00%)
Feb 04, 2021 35.88 35.95 34.15 35.76 301,852 -0.14(-0.39%)
Feb 03, 2021 36.02 36.48 34.42 35.90 379,749 +0.33(+0.93%)
Feb 02, 2021 35.03 36.07 34.22 35.57 380,215 +1.68(+4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.