Core Laboratories Inc. Common Stock (CLB)

17.59
+0.19 (1.09%)
NYSE · Last Trade: Mar 1st, 6:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Core Laboratories Inc. Common Stock (CLB)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202617.3517.7617.0417.59523,40917.59
2/26/202617.2417.5917.0517.40237,61717.40
2/25/202617.8717.8716.9217.52399,16617.52
2/24/202618.4018.4517.4117.57730,98617.57
2/23/202618.2918.7817.9718.33312,64018.33
2/20/202618.3618.5918.0118.42432,84318.42
2/19/202618.5418.8718.3518.63523,39818.63
2/18/202618.9819.1718.3018.47406,10918.47
2/17/202618.6218.9017.9418.75284,91018.75
2/13/202618.2918.7618.1018.56363,91818.56
2/12/202618.9619.2017.8418.15634,38518.14
2/11/202619.0119.1318.4418.94274,57418.93
2/10/202619.0719.0718.0918.64258,44418.63
2/09/202618.4819.1218.2118.98410,33918.97
2/06/202618.7819.3418.5418.56586,98718.55
2/05/202619.0019.0016.9818.78991,42518.77
2/04/202619.7920.0519.3919.61332,89519.60
2/03/202619.5819.8619.1319.64325,82219.63
2/02/202619.0719.8419.0419.59314,73919.58
1/30/202619.2619.5518.9519.54371,26219.53
1/29/202619.4519.8019.1319.64376,57719.63
1/28/202619.7819.8918.6118.82346,56918.81
1/27/202619.4719.9619.4719.67219,23819.66
1/26/202619.7419.7419.2619.32284,61919.31
1/23/202619.8920.3619.3619.46306,49319.45
1/22/202619.5919.8319.4019.63247,06619.62
1/21/202618.9619.6518.7119.53517,57919.52
1/20/202619.2419.4818.4918.51363,21218.50
1/16/202619.5319.7219.2419.43302,57719.42
1/15/202619.2319.7518.8219.62330,73619.61
1/14/202619.1919.9619.1919.43308,92019.42
1/13/202619.0219.2018.7919.00228,44518.99
1/12/202619.0319.1718.6818.78408,11418.77
1/09/202619.0619.3018.5618.97250,23218.96
1/08/202618.0019.0318.0018.88351,00418.87
1/07/202618.1918.2417.8918.03344,83618.02
1/06/202618.1818.3617.9418.16437,02718.15
1/05/202617.5318.6017.4618.13696,23818.12
1/02/202616.2417.0315.9316.95381,85216.94
12/31/202516.0516.2115.8416.03239,15616.02
12/30/202516.3316.4616.1216.12229,56516.11
12/29/202516.4916.5516.2116.30198,02816.29
12/26/202516.5916.5916.2216.36187,84816.35
12/24/202516.6216.6616.3416.53100,97916.52
12/23/202516.5716.8916.4016.61324,54216.60
12/22/202516.5016.9316.4616.59407,40916.58
12/19/202516.0516.5516.0516.241,065,43216.23
12/18/202516.3016.4715.9716.06433,44716.05
12/17/202516.2516.3715.9916.21233,35516.20
12/16/202516.2916.2915.6116.08421,82616.07
12/15/202516.5816.8416.2816.55469,18116.54
12/12/202517.1317.2116.3816.48370,14316.47
12/11/202516.7717.2416.7517.01259,70217.00
12/10/202516.7317.1916.5217.02376,85117.01
12/09/202516.5016.9816.4916.80364,44416.79
12/08/202516.7016.8116.3716.43242,58716.42
12/05/202516.4917.1616.4916.83486,24616.82
12/04/202516.2716.7016.1916.49334,31916.48
12/03/202515.9616.4915.8416.42392,14716.41
12/02/202515.5615.7815.0815.73277,42015.72
12/01/202515.0615.6815.0015.39286,77015.38