Core Laboratories Ord Shs (NY: CLB )

27.08 USD +0.52 (+1.98%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 26.84 26.89 25.56 26.56 254,393 -0.14(-0.52%)
Jan 18, 2022 27.78 28.09 26.64 26.70 668,279 -0.65(-2.38%)
Jan 14, 2022 27.35 0 +1.16(+4.43%)
Jan 13, 2022 26.44 27.00 26.04 26.19 253,430 -0.28(-1.06%)
Jan 12, 2022 27.15 27.18 26.40 26.47 309,622 -0.57(-2.11%)
Jan 11, 2022 26.17 27.24 25.88 27.04 347,377 +0.55(+2.08%)
Jan 10, 2022 26.14 26.55 25.50 26.49 282,995 +0.31(+1.18%)
Jan 07, 2022 25.61 26.46 25.59 26.18 263,579 +0.79(+3.11%)
Jan 06, 2022 25.52 25.95 25.17 25.39 284,459 +0.66(+2.67%)
Jan 05, 2022 26.08 26.27 24.60 24.73 238,810 -0.98(-3.81%)
Jan 04, 2022 24.77 26.13 24.73 25.71 372,969 +1.28(+5.24%)
Jan 03, 2022 22.58 24.47 22.37 24.43 532,804 +2.12(+9.50%)
Dec 31, 2021 22.60 22.90 21.97 22.31 496,880 -0.36(-1.59%)
Dec 30, 2021 22.86 23.15 22.63 22.67 268,721 -0.23(-1.00%)
Dec 29, 2021 22.75 23.31 22.61 22.90 215,257 -0.01(-0.04%)
Dec 28, 2021 23.36 23.75 22.86 22.91 179,516 -0.54(-2.30%)
Dec 27, 2021 23.36 23.66 22.67 23.45 176,144 +0.20(+0.86%)
Dec 23, 2021 23.15 23.42 23.03 23.25 247,060 +0.06(+0.26%)
Dec 22, 2021 23.11 23.42 22.84 23.19 190,964 +0.02(+0.09%)
Dec 21, 2021 22.27 23.30 22.27 23.17 317,422 +1.16(+5.27%)
Dec 20, 2021 21.90 22.36 21.26 22.01 256,803 -0.42(-1.87%)
Dec 17, 2021 22.00 22.71 21.08 22.43 990,001 +0.12(+0.54%)
Dec 16, 2021 22.76 23.59 22.24 22.31 358,492 -0.28(-1.24%)
Dec 15, 2021 22.55 22.71 21.58 22.59 414,918 -0.13(-0.57%)
Dec 14, 2021 23.42 23.89 22.70 22.72 317,204 -0.92(-3.89%)
Dec 13, 2021 24.29 24.34 23.26 23.64 468,898 -1.01(-4.10%)
Dec 10, 2021 25.10 25.17 23.96 24.65 376,997 +0.13(+0.53%)
Dec 09, 2021 24.35 24.78 23.93 24.52 752,116 -0.28(-1.13%)
Dec 08, 2021 24.94 25.35 24.72 24.80 334,780 -0.20(-0.80%)
Dec 07, 2021 25.08 25.82 24.86 25.00 408,470 +0.48(+1.96%)
Dec 06, 2021 24.03 24.98 23.66 24.52 462,678 +1.03(+4.38%)
Dec 03, 2021 23.41 23.82 23.00 23.49 509,093 +0.49(+2.13%)
Dec 02, 2021 22.42 23.25 21.87 23.00 497,466 +0.59(+2.63%)
Dec 01, 2021 23.67 23.82 22.37 22.41 641,879 -0.48(-2.10%)
Nov 30, 2021 24.08 24.50 22.75 22.89 1,009,554 -1.87(-7.55%)
Nov 29, 2021 25.00 25.32 24.44 24.76 486,122 +0.62(+2.57%)
Nov 26, 2021 24.41 24.49 23.92 24.14 504,784 -1.67(-6.47%)
Nov 24, 2021 25.69 26.12 25.69 25.81 299,278 +0.00(+0.00%)
Nov 23, 2021 25.72 26.36 25.69 25.81 359,322 +0.74(+2.95%)
Nov 22, 2021 24.29 25.51 24.29 25.07 420,953 +0.69(+2.83%)
Nov 19, 2021 24.43 24.69 23.87 24.38 614,650 -0.92(-3.64%)
Nov 18, 2021 25.87 25.98 25.14 25.30 508,479 -0.58(-2.24%)
Nov 17, 2021 26.62 26.86 25.48 25.88 468,433 -1.14(-4.22%)
Nov 16, 2021 26.49 27.42 26.02 27.02 376,467 +0.53(+2.00%)
Nov 15, 2021 26.07 26.73 25.81 26.49 384,713 +0.36(+1.38%)
Nov 12, 2021 26.07 26.51 26.00 26.13 291,940 -0.37(-1.40%)
Nov 11, 2021 27.31 27.60 26.40 26.50 337,492 -0.97(-3.53%)
Nov 10, 2021 28.34 27.47 917,747 -1.28(-4.45%)
Nov 09, 2021 28.33 28.92 27.68 28.75 389,363 +0.29(+1.02%)
Nov 08, 2021 28.12 28.85 27.91 28.46 385,031 +0.75(+2.71%)
Nov 05, 2021 27.38 27.87 27.09 27.71 519,508 +0.53(+1.95%)
Nov 04, 2021 27.59 27.82 26.79 27.18 814,102 +0.25(+0.93%)
Nov 03, 2021 25.80 27.46 25.77 26.93 472,270 +1.05(+4.06%)
Nov 02, 2021 26.23 26.29 25.69 25.88 434,235 -0.63(-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.