Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Laboratories Inc (NY: CLB )

18.58 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.077 3.083 3.035 3.077 77,246 -0.01(-0.27%)
Nov 26, 2003 3.089 3.118 3.081 3.085 62,717 +0.02(+0.54%)
Nov 25, 2003 2.969 3.108 2.969 3.068 116,233 +0.13(+4.28%)
Nov 24, 2003 2.973 2.973 2.936 2.942 44,555 -0.03(-1.11%)
Nov 21, 2003 2.992 2.992 2.973 2.975 26,878 -0.01(-0.35%)
Nov 20, 2003 2.926 2.990 2.924 2.986 178,223 +0.05(+1.62%)
Nov 19, 2003 2.963 2.990 2.916 2.938 106,304 -0.05(-1.52%)
Nov 18, 2003 3.015 3.044 2.973 2.984 107,999 -0.05(-1.63%)
Nov 17, 2003 3.023 3.033 2.996 3.033 80,878 -0.01(-0.47%)
Nov 14, 2003 3.079 3.079 3.066 3.048 108,241 -0.03(-1.07%)
Nov 13, 2003 3.097 3.097 3.066 3.081 120,833 -0.02(-0.80%)
Nov 12, 2003 3.091 3.112 3.091 3.105 65,623 +0.05(+1.55%)
Nov 11, 2003 3.066 3.077 3.066 3.058 19,856 -0.02(-0.60%)
Nov 10, 2003 3.077 3.097 3.058 3.077 93,228 -0.01(-0.20%)
Nov 07, 2003 3.087 3.095 3.079 3.083 136,331 -0.00(-0.13%)
Nov 06, 2003 3.077 3.110 3.077 3.087 370,492 -0.01(-0.33%)
Nov 05, 2003 3.122 3.134 3.056 3.097 174,349 -0.02(-0.66%)
Nov 04, 2003 3.178 3.196 3.118 3.118 157,156 -0.02(-0.72%)
Nov 03, 2003 3.136 3.161 3.126 3.141 74,825 -0.02(-0.78%)
Oct 31, 2003 3.151 3.198 3.151 3.165 147,228 -0.01(-0.32%)
Oct 30, 2003 3.159 3.176 3.151 3.176 111,632 +0.00(+0.00%)
Oct 29, 2003 3.159 3.219 3.159 3.176 162,968 +0.02(+0.52%)
Oct 28, 2003 3.130 3.170 3.130 3.159 88,385 +0.02(+0.66%)
Oct 27, 2003 3.064 3.147 3.064 3.139 95,892 +0.06(+2.08%)
Oct 24, 2003 3.072 3.126 3.072 3.075 95,165 +0.00(+0.00%)
Oct 23, 2003 3.041 3.116 3.041 3.075 125,192 +0.03(+0.95%)
Oct 22, 2003 3.105 3.105 3.035 3.046 140,448 -0.05(-1.73%)
Oct 21, 2003 3.027 3.116 3.027 3.099 130,519 +0.06(+2.11%)
Oct 20, 2003 3.118 3.163 3.035 3.035 132,457 -0.08(-2.65%)
Oct 17, 2003 3.108 3.157 3.108 3.118 76,035 -0.00(-0.07%)
Oct 16, 2003 3.064 3.170 3.064 3.120 187,425 +0.04(+1.41%)
Oct 15, 2003 3.103 3.110 3.077 3.077 203,407 -0.02(-0.67%)
Oct 14, 2003 3.097 3.124 3.097 3.097 65,138 +0.00(+0.00%)
Oct 13, 2003 3.066 3.120 3.056 3.097 290,098 +0.03(+1.01%)
Oct 10, 2003 2.998 3.066 2.998 3.066 248,690 +0.07(+2.48%)
Oct 09, 2003 2.973 3.015 2.953 2.992 140,448 +0.03(+1.12%)
Oct 08, 2003 2.895 3.013 2.895 2.959 217,452 +0.04(+1.49%)
Oct 07, 2003 3.035 3.035 2.916 2.916 170,959 -0.11(-3.75%)
Oct 06, 2003 3.013 3.031 2.998 3.029 103,883 +0.01(+0.21%)
Oct 03, 2003 3.046 3.056 3.015 3.023 141,901 -0.00(-0.07%)
Oct 02, 2003 2.990 3.037 2.986 3.025 84,511 +0.06(+2.09%)
Oct 01, 2003 2.891 2.984 2.891 2.963 698,608 +0.06(+2.14%)
Sep 30, 2003 2.806 2.944 2.767 2.901 130,277 +0.09(+3.31%)
Sep 29, 2003 2.790 2.827 2.773 2.808 255,954 +0.02(+0.89%)
Sep 26, 2003 2.878 2.878 2.763 2.783 172,654 -0.10(-3.51%)
Sep 25, 2003 2.940 2.940 2.856 2.885 133,910 -0.06(-1.97%)
Sep 24, 2003 2.951 3.015 2.949 2.942 150,376 +0.01(+0.35%)
Sep 23, 2003 2.870 2.963 2.870 2.932 300,510 +0.07(+2.53%)
Sep 22, 2003 2.870 2.870 2.854 2.860 137,784 -0.01(-0.36%)
Sep 19, 2003 2.893 2.893 2.829 2.870 166,842 -0.02(-0.79%)
Sep 18, 2003 2.880 2.903 2.831 2.893 292,277 +0.02(+0.79%)
Sep 17, 2003 2.860 2.911 2.860 2.870 139,721 +0.01(+0.43%)
Sep 16, 2003 2.872 2.885 2.839 2.858 299,542 -0.04(-1.49%)
Sep 15, 2003 2.922 2.953 2.895 2.901 182,340 -0.02(-0.71%)
Sep 12, 2003 2.860 3.015 2.860 2.922 300,510 +0.04(+1.43%)
Sep 11, 2003 2.870 2.957 2.856 2.880 204,134 +0.01(+0.29%)
Sep 10, 2003 2.944 2.973 2.860 2.872 108,241 -0.07(-2.52%)
Sep 09, 2003 2.944 3.039 2.944 2.946 217,210 +0.00(+0.07%)
Sep 08, 2003 2.922 3.025 2.922 2.944 207,524 +0.01(+0.42%)
Sep 05, 2003 2.911 3.013 2.911 2.932 265,156 +0.02(+0.71%)
Sep 04, 2003 2.785 2.911 2.785 2.911 354,510 +0.13(+4.83%)
Sep 03, 2003 2.757 2.788 2.746 2.777 419,891 +0.02(+0.75%)
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.