Indicators

Core Laboratories Inc (NY: CLB )

17.00 -0.09 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.65	31.16	30.28	30.40	800,821	-0.16(-0.52%)
Mar 30, 2009	30.58	30.70	29.87	30.55	1,073,594	-1.36(-4.26%)
Mar 26, 2009	31.20	32.25	30.83	31.91	820,798	+0.88(+2.82%)
Mar 25, 2009	31.50	31.63	30.13	31.04	619,428	-0.18(-0.59%)
Mar 24, 2009	31.76	31.83	31.16	31.22	685,439	-0.72(-2.26%)
Mar 23, 2009	31.72	31.94	31.46	31.94	1,145,456	+1.82(+6.06%)
Mar 20, 2009	31.26	31.26	29.97	30.12	1,176,345	-0.63(-2.04%)
Mar 19, 2009	31.29	31.29	30.32	30.75	1,604,900	+0.32(+1.07%)
Mar 18, 2009	30.02	30.65	28.80	30.42	1,055,978	+0.37(+1.24%)
Mar 17, 2009	29.32	30.11	28.88	30.05	770,247	+0.85(+2.92%)
Mar 16, 2009	30.19	30.19	28.98	29.20	1,013,882	-0.69(-2.32%)
Mar 13, 2009	30.54	30.54	29.57	29.89	0	-0.61(-1.99%)
Mar 12, 2009	29.53	30.52	28.88	30.50	712,682	+1.14(+3.88%)
Mar 11, 2009	30.07	30.36	28.88	29.36	825,930	-0.83(-2.74%)
Mar 10, 2009	29.47	30.75	29.31	30.18	1,033,837	+1.05(+3.59%)
Mar 09, 2009	29.20	30.32	28.91	29.14	784,965	-0.22(-0.74%)
Mar 06, 2009	29.23	29.91	28.55	29.35	0	+0.45(+1.57%)
Mar 05, 2009	28.29	29.28	28.10	28.90	1,507,212	-0.45(-1.54%)
Mar 04, 2009	29.82	31.14	29.24	29.35	1,552,339	+0.66(+2.30%)

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.