Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Laboratories Inc (NY: CLB )

18.58 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.015 9.015 8.850 8.916 592,788 -0.15(-1.68%)
Jan 28, 2005 9.077 9.089 9.023 9.069 396,160 -0.01(-0.09%)
Jan 27, 2005 9.060 9.143 8.998 9.077 400,519 -0.05(-0.59%)
Jan 26, 2005 9.250 9.250 9.106 9.131 277,506 -0.12(-1.34%)
Jan 25, 2005 9.201 9.395 9.201 9.255 169,990 +0.03(+0.36%)
Jan 24, 2005 9.238 9.250 9.151 9.221 238,761 -0.02(-0.18%)
Jan 21, 2005 9.205 9.333 9.176 9.238 399,066 +0.03(+0.31%)
Jan 20, 2005 9.271 9.304 9.155 9.209 288,161 -0.13(-1.37%)
Jan 19, 2005 9.378 9.511 9.325 9.337 612,644 -0.04(-0.44%)
Jan 18, 2005 9.354 9.457 9.263 9.378 952,626 +0.02(+0.26%)
Jan 14, 2005 9.250 9.395 9.250 9.354 619,909 +0.06(+0.67%)
Jan 13, 2005 9.127 9.374 9.127 9.292 1,033,989 +0.14(+1.53%)
Jan 12, 2005 9.230 9.238 9.098 9.151 325,452 -0.06(-0.67%)
Jan 11, 2005 9.288 9.288 9.168 9.213 620,877 -0.07(-0.80%)
Jan 10, 2005 9.250 9.399 9.238 9.288 481,398 +0.11(+1.22%)
Jan 07, 2005 9.230 9.259 9.098 9.176 320,125 -0.09(-0.98%)
Jan 06, 2005 9.093 9.321 9.093 9.267 288,161 +0.15(+1.63%)
Jan 05, 2005 9.292 9.374 9.069 9.118 273,631 -0.19(-2.00%)
Jan 04, 2005 9.395 9.552 9.292 9.304 244,573 -0.12(-1.31%)
Jan 03, 2005 9.610 9.639 9.366 9.428 1,038,348 -0.21(-2.23%)
Dec 31, 2004 9.634 9.692 9.630 9.643 83,784 -0.02(-0.21%)
Dec 30, 2004 9.539 9.729 9.498 9.663 206,797 +0.08(+0.86%)
Dec 29, 2004 9.539 9.684 9.506 9.581 261,524 +0.02(+0.22%)
Dec 28, 2004 9.498 9.601 9.498 9.560 307,048 +0.06(+0.65%)
Dec 27, 2004 9.614 9.767 9.420 9.498 476,071 -0.16(-1.63%)
Dec 23, 2004 9.684 9.994 9.643 9.655 400,035 -0.05(-0.51%)
Dec 22, 2004 9.498 9.734 9.498 9.705 283,802 +0.12(+1.25%)
Dec 21, 2004 9.539 9.643 9.478 9.585 421,344 +0.09(+0.91%)
Dec 20, 2004 9.725 9.725 9.403 9.498 758,904 -0.23(-2.34%)
Dec 17, 2004 9.519 9.746 9.498 9.725 268,788 +0.16(+1.68%)
Dec 16, 2004 9.643 9.734 9.556 9.564 244,089 -0.12(-1.28%)
Dec 15, 2004 9.300 9.709 9.300 9.688 311,891 +0.38(+4.04%)
Dec 14, 2004 9.354 9.424 9.292 9.312 157,398 -0.09(-0.92%)
Dec 13, 2004 9.271 9.444 9.271 9.399 214,546 +0.11(+1.16%)
Dec 10, 2004 9.098 9.329 9.073 9.292 394,707 +0.19(+2.04%)
Dec 09, 2004 9.135 9.209 9.044 9.106 212,125 +0.01(+0.14%)
Dec 08, 2004 9.044 9.160 9.003 9.093 363,712 +0.03(+0.32%)
Dec 07, 2004 9.271 9.407 9.023 9.065 385,506 -0.31(-3.30%)
Dec 06, 2004 9.622 9.705 9.374 9.374 282,349 -0.15(-1.56%)
Dec 03, 2004 9.193 9.601 9.193 9.523 756,483 +0.28(+3.08%)
Dec 02, 2004 9.333 9.358 9.160 9.238 878,043 -0.19(-2.01%)
Dec 01, 2004 9.705 9.729 9.411 9.428 335,138 -0.30(-3.06%)
Nov 30, 2004 9.870 9.952 9.709 9.725 351,604 -0.19(-1.88%)
Nov 29, 2004 10.01 10.06 9.746 9.911 395,192 -0.14(-1.40%)
Nov 26, 2004 10.10 10.11 10.03 10.05 96,376 +0.06(+0.58%)
Nov 24, 2004 10.02 10.12 9.936 9.994 442,654 +0.00(+0.00%)
Nov 23, 2004 9.746 10.08 9.746 9.994 586,008 +0.21(+2.11%)
Nov 22, 2004 9.721 9.862 9.663 9.787 484,304 +0.05(+0.47%)
Nov 19, 2004 9.684 9.783 9.663 9.742 444,591 +0.10(+1.03%)
Nov 18, 2004 9.837 9.862 9.643 9.643 548,716 -0.19(-1.97%)
Nov 17, 2004 9.746 9.882 9.705 9.837 458,151 +0.03(+0.29%)
Nov 16, 2004 9.498 9.808 9.498 9.808 1,650,508 +0.27(+2.81%)
Nov 15, 2004 9.919 9.919 9.416 9.539 576,806 -0.37(-3.71%)
Nov 12, 2004 9.973 9.973 9.837 9.907 200,501 +0.00(+0.04%)
Nov 11, 2004 9.849 9.932 9.829 9.903 283,317 +0.02(+0.21%)
Nov 10, 2004 9.915 10.00 9.870 9.882 598,115 +0.01(+0.08%)
Nov 09, 2004 9.866 9.990 9.853 9.874 698,850 +0.01(+0.13%)
Nov 08, 2004 9.952 10.03 9.692 9.862 557,918 -0.14(-1.40%)
Nov 05, 2004 9.952 10.23 9.952 10.00 1,139,567 +0.05(+0.50%)
Nov 04, 2004 9.932 10.03 9.787 9.952 462,026 -0.04(-0.41%)
Nov 03, 2004 10.12 10.12 9.915 9.994 775,371 +0.18(+1.85%)
Nov 02, 2004 10.07 10.07 9.746 9.812 598,600 -0.24(-2.38%)
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.