Core Laboratories Ord Shs (NY: CLB )

27.58 +0.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 26.61 28.05 26.61 27.58 270,894 +0.69(+2.57%)
May 26, 2022 26.59 27.12 26.46 26.89 240,460 +0.74(+2.83%)
May 25, 2022 25.96 26.43 25.79 26.15 335,058 +0.13(+0.50%)
May 24, 2022 25.33 26.13 25.13 26.02 335,096 +0.14(+0.54%)
May 23, 2022 24.84 25.91 24.48 25.88 293,008 +1.36(+5.55%)
May 20, 2022 25.05 25.25 23.94 24.52 276,063 -0.18(-0.73%)
May 19, 2022 23.83 24.97 23.63 24.70 269,044 +0.41(+1.69%)
May 18, 2022 24.66 24.89 23.86 24.29 488,438 -0.18(-0.74%)
May 17, 2022 24.30 25.00 24.27 24.47 263,088 +0.46(+1.92%)
May 16, 2022 23.55 24.50 23.55 24.01 223,126 +0.65(+2.78%)
May 13, 2022 23.16 24.35 23.12 23.36 432,969 +0.37(+1.61%)
May 12, 2022 23.17 23.30 21.81 22.99 907,704 -0.34(-1.46%)
May 11, 2022 23.95 24.92 23.18 23.33 522,802 -0.20(-0.85%)
May 10, 2022 24.65 24.98 22.49 23.53 601,131 -0.62(-2.57%)
May 09, 2022 26.74 26.74 24.02 24.15 544,284 -3.32(-12.09%)
May 06, 2022 26.44 27.54 26.18 27.47 434,136 +1.43(+5.49%)
May 05, 2022 26.64 26.64 24.62 26.04 420,041 -0.05(-0.19%)
May 04, 2022 25.75 26.26 24.91 26.09 385,560 +0.98(+3.90%)
May 03, 2022 25.30 25.94 24.84 25.11 583,032 -0.37(-1.45%)
May 02, 2022 25.78 26.67 24.88 25.48 493,493 -0.52(-2.00%)
Apr 29, 2022 25.96 26.72 25.56 26.00 652,966 -0.21(-0.80%)
Apr 28, 2022 27.55 27.55 24.76 26.21 687,527 -0.64(-2.38%)
Apr 27, 2022 27.07 27.41 26.38 26.85 389,096 -0.18(-0.67%)
Apr 26, 2022 27.30 27.91 26.55 27.03 467,133 -0.38(-1.39%)
Apr 25, 2022 28.33 28.33 26.66 27.41 550,585 -1.76(-6.03%)
Apr 22, 2022 29.33 30.35 28.73 29.17 593,926 -0.59(-1.98%)
Apr 21, 2022 31.28 31.28 29.17 29.76 417,025 -1.06(-3.44%)
Apr 20, 2022 32.14 32.22 29.78 30.82 634,877 -1.41(-4.37%)
Apr 19, 2022 33.02 33.48 32.04 32.23 495,971 -1.19(-3.56%)
Apr 18, 2022 32.66 34.02 32.66 33.42 631,675 -0.19(-0.57%)
Apr 14, 2022 32.83 34.06 32.43 33.61 281,917 +0.60(+1.82%)
Apr 13, 2022 33.27 33.74 32.45 33.01 285,533 +0.19(+0.58%)
Apr 12, 2022 32.68 33.84 32.50 32.82 333,920 +0.99(+3.11%)
Apr 11, 2022 33.36 33.46 31.29 31.83 739,972 -1.79(-5.32%)
Apr 08, 2022 32.55 34.08 32.50 33.62 651,333 +1.00(+3.07%)
Apr 07, 2022 32.15 32.81 30.64 32.62 645,279 +0.73(+2.29%)
Apr 06, 2022 31.52 32.49 31.38 31.89 533,641 +0.33(+1.05%)
Apr 05, 2022 32.65 33.40 31.31 31.56 499,115 -1.07(-3.28%)
Apr 04, 2022 32.66 33.48 31.80 32.63 458,170 +0.20(+0.62%)
Apr 01, 2022 31.60 32.60 31.25 32.43 824,540 +0.80(+2.53%)
Mar 31, 2022 31.51 32.50 31.43 31.63 338,440 -0.47(-1.46%)
Mar 30, 2022 32.37 32.90 31.46 32.10 455,534 +0.18(+0.56%)
Mar 29, 2022 30.80 32.04 29.62 31.92 562,138 +0.60(+1.92%)
Mar 28, 2022 31.30 31.90 30.72 31.32 465,980 -0.66(-2.06%)
Mar 25, 2022 29.75 32.16 29.75 31.98 488,118 +1.80(+5.96%)
Mar 24, 2022 29.11 30.38 29.01 30.18 354,650 +1.01(+3.46%)
Mar 23, 2022 29.80 30.17 29.09 29.17 417,465 -0.07(-0.24%)
Mar 22, 2022 29.38 30.32 28.75 29.24 357,259 -0.06(-0.20%)
Mar 21, 2022 29.50 30.83 29.06 29.30 552,309 +0.30(+1.03%)
Mar 18, 2022 30.70 30.70 28.68 29.00 961,432 -2.21(-7.08%)
Mar 17, 2022 29.19 32.46 29.14 31.21 1,123,854 +0.66(+2.16%)
Mar 16, 2022 30.50 30.75 29.18 30.55 918,579 +0.04(+0.13%)
Mar 15, 2022 30.15 31.20 29.19 30.51 839,162 -1.21(-3.81%)
Mar 14, 2022 31.49 31.77 30.03 31.72 758,068 -0.06(-0.19%)
Mar 11, 2022 33.22 33.50 31.67 31.78 549,381 -1.80(-5.36%)
Mar 10, 2022 33.67 34.18 32.88 33.58 566,003 +0.29(+0.87%)
Mar 09, 2022 34.09 35.07 32.36 33.29 1,000,390 -1.75(-4.99%)
Mar 08, 2022 31.86 35.83 31.75 35.04 1,684,117 +4.05(+13.07%)
Mar 07, 2022 27.42 31.98 27.31 30.99 1,176,636 +3.85(+14.19%)
Mar 04, 2022 27.06 27.52 26.49 27.14 734,300 +0.00(+0.00%)
Mar 03, 2022 27.56 28.07 26.96 27.14 546,223 -0.73(-2.62%)
Mar 02, 2022 28.01 28.50 27.48 27.87 460,542 +0.36(+1.31%)
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.