UK markets closed

Core Laboratories N.V. (CLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.18+0.19 (+1.12%)
At close: 04:00PM EDT
17.19 +0.01 (+0.06%)
After hours: 05:37PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202416.8217.2416.8217.1817.18346,881
18 Apr 202416.8917.5316.8716.9916.99434,700
17 Apr 202417.1817.3316.5516.6916.69447,600
16 Apr 202417.1117.3316.8917.2417.24444,300
15 Apr 202417.4217.6617.2617.3817.38416,400
12 Apr 202418.0018.2217.2417.5017.50455,500
11 Apr 202417.7817.9017.5217.8917.89505,200
10 Apr 202417.3517.6617.1717.6317.63379,100
09 Apr 202417.3917.6017.2717.5917.59189,900
08 Apr 202417.3917.5217.2317.2717.27218,100
05 Apr 202417.0517.4316.8817.3317.33268,300
04 Apr 202417.3717.6116.9516.9816.98355,600
03 Apr 202417.3117.5417.2517.3617.36332,700
02 Apr 202417.2317.3416.7517.3317.33602,600
01 Apr 202417.2117.2116.8317.1317.13250,800
28 Mar 202417.1717.3417.0117.0817.08324,700
27 Mar 202416.5617.0416.5216.9916.99250,800
26 Mar 202417.1617.1616.4116.5016.50493,600
25 Mar 202416.7417.1716.7417.1517.15304,700
22 Mar 202416.8017.0316.5416.6416.64315,600
21 Mar 202416.5216.8816.4916.8616.86287,500
20 Mar 202416.2516.7916.2216.5916.59305,100
19 Mar 202416.0516.3416.0516.3116.31253,300
18 Mar 202416.4216.4216.0116.0716.07245,200
15 Mar 202415.9716.5615.9716.4916.491,000,800
14 Mar 202416.0716.3815.9516.0616.06365,500
13 Mar 202416.1816.5115.8916.0816.08276,800
12 Mar 202416.1616.1615.8016.0416.04200,900
11 Mar 202415.9416.2515.6616.2216.22296,900
08 Mar 202416.0516.2615.8015.9415.94345,700
07 Mar 202415.6216.0715.5715.9715.97474,900
06 Mar 202415.7615.8715.4015.5815.58325,400
05 Mar 202415.3915.6215.2515.4915.49371,900
04 Mar 202415.4815.7315.3115.5115.51409,000
01 Mar 202415.1815.7015.1815.4615.46376,700
29 Feb 202415.0815.2714.7014.9714.97558,500
28 Feb 202414.6014.8314.4714.8114.81447,800
27 Feb 202414.1915.0314.1914.9514.95369,100
26 Feb 202414.2214.5614.0914.1214.12342,900
23 Feb 202413.9814.4113.8214.3014.30460,200
22 Feb 202414.3714.5114.0314.1114.11583,700
21 Feb 202414.5214.8614.0214.4914.491,090,100
20 Feb 202414.6814.8414.4414.6214.62514,100
16 Feb 202414.8814.9814.5014.6014.60435,300
15 Feb 202414.2515.0214.2514.8714.87424,900
14 Feb 202414.3114.3913.8814.2314.23425,400
13 Feb 202414.8014.8914.0514.1514.15534,100
12 Feb 202414.6015.2314.6014.9514.95454,800
09 Feb 202414.8014.9214.3214.5214.52377,700
09 Feb 20240.01 Dividend
08 Feb 202414.5915.0014.4614.8714.86416,600
07 Feb 202414.9114.9214.4514.6014.59419,300
06 Feb 202414.9715.0914.7014.9314.92472,500
05 Feb 202414.7515.0114.5814.9214.91877,300
02 Feb 202414.9014.9014.2714.8314.82834,200
01 Feb 202416.7216.9714.7815.0315.02848,000
31 Jan 202416.4616.5415.7315.7715.76616,900
30 Jan 202416.0616.4315.6016.3616.35440,700
29 Jan 202416.6216.9616.2316.4716.46322,900
26 Jan 202416.7116.9916.5416.8216.81294,800
25 Jan 202416.6016.7116.1316.6816.67499,400
24 Jan 202415.7016.5015.4916.2616.25692,700
23 Jan 202415.5515.8815.3315.4415.431,666,700
22 Jan 202415.4915.5414.9115.4515.44629,900
19 Jan 202415.7715.8215.3415.4215.411,094,300
18 Jan 202415.3215.8315.2515.7315.72357,300
17 Jan 202415.1415.4414.9815.2315.22490,300
16 Jan 202415.6516.0815.4115.4315.42497,600
12 Jan 202416.0116.2415.6315.7715.76521,600
11 Jan 202416.1116.1815.2515.6115.60694,400
10 Jan 202416.3116.3215.9916.1016.09318,800
09 Jan 202416.9016.9316.1816.4116.40488,200
08 Jan 202416.9517.1316.4716.9816.97479,500
05 Jan 202417.1317.7117.0017.4917.48374,100
04 Jan 202417.3217.6616.8317.0717.06597,800
03 Jan 202417.4617.9017.0717.4617.45475,600
02 Jan 202417.8018.1917.4017.4917.48258,700
29 Dec 202318.0018.0817.5717.6617.65284,400
28 Dec 202318.6018.6018.0518.0918.08228,400
27 Dec 202318.8018.8518.5118.6018.59203,100
26 Dec 202318.3918.8318.2218.7518.74230,900
22 Dec 202318.4718.5217.9818.1718.16233,100
21 Dec 202318.4118.5617.9418.1318.12295,900
20 Dec 202318.7418.9618.3618.4218.41596,900
19 Dec 202318.4718.8418.2218.7618.75288,400
18 Dec 202318.5518.9118.2918.3218.31215,800
15 Dec 202318.6018.6017.9318.1518.14867,100
14 Dec 202318.2418.6118.0618.5518.54383,700
13 Dec 202316.8317.8916.6917.7217.71553,500
12 Dec 202317.0317.5116.7216.8416.83417,200
11 Dec 202317.6717.8917.2817.3517.34275,000
08 Dec 202317.8118.2517.6617.8817.87213,200
07 Dec 202317.4917.8617.2517.6917.68343,200
06 Dec 202318.0218.2817.4417.4417.43380,200
05 Dec 202318.2118.3017.7118.0818.07255,100
04 Dec 202317.9418.3017.6818.1518.14317,900
01 Dec 202317.6818.2217.5618.0718.06298,700
30 Nov 202317.7118.3517.6117.7117.70438,200
29 Nov 202318.2218.3617.5117.6217.61286,200
28 Nov 202318.6018.7817.9818.0118.00464,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...