Skip to main content

Core Laboratories Inc (NY: CLB )

18.90 -0.38 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.426 2.529 2.426 2.482 806,366 +0.06(+2.30%)
Jun 27, 2002 2.370 2.426 2.370 2.426 360,806 +0.05(+2.26%)
Jun 26, 2002 2.406 2.406 2.296 2.372 125,434 -0.05(-2.21%)
Jun 25, 2002 2.488 2.515 2.362 2.426 113,811 -0.15(-5.77%)
Jun 21, 2002 2.602 2.602 2.519 2.575 305,838 -0.01(-0.48%)
Jun 20, 2002 2.633 2.633 2.581 2.587 99,282 -0.04(-1.65%)
Jun 19, 2002 2.620 2.670 2.612 2.631 134,152 +0.01(+0.39%)
Jun 18, 2002 2.643 2.643 2.602 2.620 101,703 -0.02(-0.86%)
Jun 17, 2002 2.633 2.643 2.602 2.643 303,174 +0.01(+0.39%)
Jun 14, 2002 2.612 2.664 2.583 2.633 306,806 +0.02(+0.71%)
Jun 12, 2002 2.581 2.664 2.564 2.614 231,981 +0.05(+2.10%)
Jun 11, 2002 2.767 2.788 2.558 2.560 439,021 -0.23(-8.15%)
Jun 10, 2002 2.788 2.870 2.777 2.788 169,990 +0.00(+0.00%)
Jun 07, 2002 2.788 2.818 2.767 2.788 176,771 -0.00(-0.07%)
Jun 06, 2002 2.798 2.814 2.773 2.790 125,919 -0.01(-0.30%)
Jun 05, 2002 2.777 2.812 2.757 2.798 437,811 -0.10(-3.56%)
May 31, 2002 2.891 2.901 2.880 2.901 418,680 +0.03(+0.93%)
May 28, 2002 2.891 2.891 2.849 2.874 85,237 -0.01(-0.21%)
May 27, 2002 2.901 2.916 2.684 2.880 1,485,361 +0.00(+0.00%)
May 24, 2002 2.901 2.916 2.684 2.880 1,485,361 +0.03(+0.94%)
May 23, 2002 2.899 2.932 2.854 2.854 174,833 -0.05(-1.64%)
May 22, 2002 2.922 2.944 2.868 2.901 159,820 -0.03(-1.13%)
May 21, 2002 2.944 2.959 2.887 2.934 92,259 -0.02(-0.84%)
May 20, 2002 2.922 2.994 2.922 2.959 150,376 +0.02(+0.70%)
May 17, 2002 2.860 2.971 2.849 2.938 226,896 +0.08(+2.89%)
May 16, 2002 2.901 2.901 2.788 2.856 36,637,612 -0.07(-2.26%)
May 15, 2002 2.996 2.996 2.901 2.922 87,659 -0.09(-3.08%)
May 14, 2002 3.015 3.072 2.965 3.015 107,515 +0.02(+0.69%)
May 13, 2002 2.994 3.010 2.973 2.994 148,439 +0.00(+0.00%)
May 10, 2002 2.984 3.058 2.963 2.994 501,254 +0.02(+0.69%)
May 09, 2002 2.994 2.998 2.944 2.973 134,394 -0.04(-1.37%)
May 08, 2002 2.953 3.017 2.953 3.015 94,681 +0.06(+1.88%)
May 07, 2002 3.056 3.056 2.891 2.959 461,057 -0.17(-5.41%)
May 06, 2002 3.203 3.203 3.089 3.128 66,107 -0.07(-2.32%)
May 03, 2002 3.159 3.203 3.132 3.203 163,694 +0.02(+0.71%)
May 02, 2002 3.180 3.180 3.093 3.180 253,533 +0.00(+0.00%)
May 01, 2002 3.118 3.180 3.052 3.180 324,968 +0.08(+2.67%)
Apr 30, 2002 3.170 3.180 3.097 3.097 221,811 -0.11(-3.54%)
Apr 29, 2002 3.252 3.252 3.130 3.211 1,062,079 -0.01(-0.38%)
Apr 26, 2002 3.180 3.223 3.132 3.223 245,300 +0.04(+1.36%)
Apr 25, 2002 3.087 3.180 3.056 3.180 254,259 +0.09(+3.01%)
Apr 24, 2002 3.215 3.221 3.056 3.087 128,340 -0.13(-4.17%)
Apr 23, 2002 3.190 3.254 3.190 3.221 440,232 +0.00(+0.13%)
Apr 22, 2002 3.221 3.231 3.211 3.217 236,824 -0.00(-0.13%)
Apr 19, 2002 3.190 3.231 3.172 3.221 72,887 +0.02(+0.52%)
Apr 18, 2002 3.205 3.273 3.200 3.205 248,932 +0.00(+0.00%)
Apr 17, 2002 3.066 3.211 3.066 3.205 188,394 +0.12(+3.88%)
Apr 16, 2002 3.046 3.097 3.004 3.085 153,524 +0.05(+1.70%)
Apr 15, 2002 2.973 3.060 2.951 3.033 119,865 +0.12(+4.18%)
Apr 12, 2002 2.932 2.938 2.891 2.911 313,586 -0.03(-0.91%)
Apr 11, 2002 2.918 2.944 2.913 2.938 105,820 +0.01(+0.35%)
Apr 10, 2002 2.942 2.942 2.891 2.928 441,201 -0.01(-0.49%)
Apr 09, 2002 2.936 2.942 2.911 2.942 478,734 +0.01(+0.35%)
Apr 08, 2002 2.911 2.942 2.880 2.932 663,254 +0.02(+0.71%)
Apr 05, 2002 2.963 3.064 2.891 2.911 397,371 -0.15(-5.05%)
Apr 04, 2002 3.035 3.139 3.004 3.066 433,452 -0.01(-0.27%)
Apr 03, 2002 3.172 3.242 3.072 3.075 447,012 -0.10(-3.06%)
Apr 02, 2002 2.942 3.186 2.942 3.172 251,111 +0.10(+3.30%)
Apr 01, 2002 3.066 3.091 3.015 3.070 197,353 +0.02(+0.75%)
Mar 29, 2002 2.994 3.159 2.994 3.048 265,398 +0.00(+0.00%)
Mar 28, 2002 2.994 3.159 2.994 3.048 265,398 +0.07(+2.50%)
Mar 27, 2002 2.938 3.035 2.938 2.973 465,658 +0.05(+1.70%)
Mar 26, 2002 3.004 3.070 2.891 2.924 207,040 -0.08(-2.68%)
Mar 25, 2002 2.860 3.004 2.839 3.004 988,222 +0.12(+4.30%)
Mar 22, 2002 2.973 2.973 2.858 2.880 308,259 -0.09(-3.13%)
Mar 21, 2002 2.965 3.004 2.922 2.973 486,967 -0.01(-0.41%)
Mar 20, 2002 3.004 3.017 2.953 2.986 242,394 -0.03(-0.89%)
Mar 19, 2002 3.025 3.041 2.977 3.013 336,349 +0.04(+1.32%)
Mar 18, 2002 2.860 3.015 2.839 2.973 621,604 +0.12(+4.35%)
Mar 15, 2002 2.913 2.973 2.831 2.849 357,174 -0.04(-1.50%)
Mar 14, 2002 2.831 2.903 2.818 2.893 201,228 +0.06(+2.26%)
Mar 13, 2002 2.794 2.837 2.794 2.829 215,031 +0.06(+2.01%)
Mar 12, 2002 2.721 2.829 2.721 2.773 238,761 +0.05(+1.97%)
Mar 11, 2002 2.684 2.781 2.684 2.719 229,802 +0.03(+1.23%)
Mar 08, 2002 2.788 2.823 2.647 2.686 258,376 -0.05(-1.74%)
Mar 07, 2002 2.726 2.829 2.726 2.734 226,896 -0.00(-0.08%)
Mar 06, 2002 2.726 2.746 2.643 2.736 116,475 +0.01(+0.38%)
Mar 05, 2002 2.556 2.726 2.552 2.726 209,219 +0.19(+7.49%)
Mar 04, 2002 2.509 2.581 2.509 2.536 161,031 +0.02(+0.99%)
Mar 01, 2002 2.536 2.624 2.503 2.511 134,636 -0.02(-0.73%)
Feb 28, 2002 2.515 2.653 2.515 2.529 284,770 +0.00(+0.00%)
Feb 27, 2002 2.455 2.591 2.455 2.529 693,523 +0.09(+3.90%)
Feb 26, 2002 2.447 2.509 2.434 2.434 359,353 +0.00(+0.17%)
Feb 25, 2002 2.416 2.529 2.385 2.430 293,246 +0.11(+4.72%)
Feb 22, 2002 2.333 2.457 2.271 2.321 794,985 -0.01(-0.27%)
Feb 21, 2002 2.230 2.467 2.209 2.327 623,057 +0.08(+3.78%)
Feb 20, 2002 2.168 2.244 2.168 2.242 245,542 +0.02(+1.02%)
Feb 19, 2002 2.271 2.286 2.220 2.220 107,031 -0.05(-2.36%)
Feb 18, 2002 2.393 2.395 2.261 2.273 24,215 +0.00(+0.00%)
Feb 15, 2002 2.393 2.395 2.261 2.273 152,555 -0.05(-2.22%)
Feb 14, 2002 2.319 2.416 2.304 2.325 258,134 +0.01(+0.45%)
Feb 13, 2002 2.292 2.385 2.269 2.315 87,174 +0.01(+0.63%)
Feb 12, 2002 2.323 2.323 2.240 2.300 190,089 -0.02(-0.98%)
Feb 11, 2002 2.230 2.333 2.220 2.323 228,591 +0.09(+4.26%)
Feb 08, 2002 2.168 2.267 2.168 2.228 228,349 -0.03(-1.46%)
Feb 07, 2002 2.358 2.358 2.158 2.261 575,595 -0.12(-4.95%)
Feb 06, 2002 2.445 2.445 2.302 2.379 587,218 -0.02(-1.03%)
Feb 05, 2002 2.496 2.496 2.329 2.403 461,299 -0.10(-4.12%)
Feb 04, 2002 2.498 2.509 2.480 2.507 194,205 +0.00(+0.00%)
Feb 01, 2002 2.498 2.507 2.465 2.507 461,541 +0.01(+0.33%)
Jan 31, 2002 2.478 2.519 2.470 2.498 234,161 +0.02(+0.83%)
Jan 30, 2002 2.457 2.478 2.333 2.478 282,591 +0.03(+1.27%)
Jan 29, 2002 2.478 2.527 2.356 2.447 485,030 -0.03(-1.25%)
Jan 28, 2002 2.606 2.629 2.478 2.478 524,743 -0.11(-4.38%)
Jan 25, 2002 2.602 2.684 2.591 2.591 420,133 -0.01(-0.40%)
Jan 24, 2002 2.519 2.645 2.519 2.602 562,035 +0.09(+3.70%)
Jan 23, 2002 2.436 2.509 2.426 2.509 717,012 +0.06(+2.27%)
Jan 22, 2002 2.509 2.509 2.453 2.453 150,860 -0.04(-1.41%)
Jan 21, 2002 2.540 2.560 2.467 2.488 721,855 +0.00(+0.00%)
Jan 18, 2002 2.540 2.560 2.467 2.488 721,855 -0.04(-1.63%)
Jan 17, 2002 2.583 2.606 2.529 2.529 540,967 -0.05(-2.00%)
Jan 16, 2002 2.653 2.664 2.571 2.581 555,254 -0.07(-2.72%)
Jan 15, 2002 2.560 2.672 2.560 2.653 308,986 +0.09(+3.63%)
Jan 14, 2002 2.674 2.674 2.560 2.560 237,551 -0.12(-4.39%)
Jan 11, 2002 2.703 2.709 2.653 2.678 244,331 -0.02(-0.92%)
Jan 10, 2002 2.788 2.839 2.684 2.703 148,439 -0.19(-6.63%)
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.