Core Laboratories Inc. Common Stock (CLB)

8.8400
+0.00 (0.00%)
NYSE · Last Trade: Nov 9th, 4:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20268.949.008.758.84705,9628.83
11/05/20269.749.748.928.93707,8668.92
11/04/20269.859.889.469.65635,6849.64
11/03/202610.1710.279.679.77523,5649.76
11/02/202610.5010.6610.1710.19667,94310.18
10/30/202610.3610.7910.2210.64880,17410.63
10/29/202610.0510.479.9110.401,036,38710.39
10/28/202610.3810.6110.2610.49976,98110.48
10/27/202610.2210.3410.0410.33890,90210.32
10/26/20269.8010.359.8010.22526,97410.21
10/23/20269.4210.009.419.911,019,4619.90
10/22/202610.0810.089.139.401,010,2739.39
10/21/202610.0810.2510.0810.13496,74910.12
10/20/202610.2410.359.9510.06376,51910.05
10/19/20269.9410.199.9410.15466,44110.14
10/16/20269.9210.109.8810.00385,1339.99
10/15/20269.709.799.479.78802,0139.77
10/14/202610.1610.229.729.77699,4029.76
10/13/202610.0910.2610.0510.16740,59210.15
10/12/202610.2610.289.9310.01430,10810.00
10/09/202610.1410.2610.0610.09607,48210.08
10/08/202610.1710.2110.0210.16517,61610.15
10/07/202610.2510.329.9710.11589,79510.10
10/06/202610.5110.6110.1610.30580,44910.29
10/05/20269.9610.739.8810.511,059,13910.50
10/02/20269.7710.189.749.92624,1209.91
10/01/20269.749.919.669.76781,6159.75
9/30/20269.739.899.639.70783,0209.69
9/29/20269.889.959.659.71866,3269.70
9/28/202610.4710.5310.0110.03620,32510.02
9/25/202610.4710.7210.3810.39884,86910.38
9/24/202610.7610.8210.4510.49663,37810.48
9/23/202610.9310.9910.6310.63644,40810.62
9/22/202611.0711.3110.7210.94691,31810.93
9/21/202611.1911.2510.8410.94661,07410.93
9/18/202611.3711.6511.1711.25902,04411.24
9/17/202611.5811.6411.3911.40642,38811.39
9/16/202612.2812.3611.3111.45504,76311.44
9/15/202612.3112.5612.2312.26491,30012.25
9/14/202612.4812.4811.9312.22490,85312.21
9/11/202612.5912.7112.3712.50333,52112.49
9/10/202612.6912.6912.2212.53350,18812.52
9/09/202612.6612.7612.4212.62414,69912.61
9/08/202612.7812.9412.4712.47394,72212.46
9/04/202612.3312.5411.4812.54328,79012.53
9/03/202612.5512.7212.4712.53431,05512.52
9/02/202612.2012.6112.1712.49453,08112.48
9/01/202612.4812.6112.2812.39598,65812.38
8/31/202612.6012.8612.3812.43605,54412.42
8/28/202612.3312.4312.2512.36268,01512.35
8/27/202611.9512.4611.7512.29381,36812.28
8/26/202612.0112.1211.7811.99395,42911.98
8/25/202611.9812.1611.8112.06447,72312.05
8/24/202612.4512.4511.9612.05377,85012.04
8/21/202612.3812.6212.3112.52354,90612.51
8/20/202612.7212.8612.2912.29586,32712.28
8/19/202612.7012.8312.5312.65421,77812.64
8/18/202612.6312.6312.2412.52541,34712.51
8/17/202612.5712.7612.4512.62316,92012.61
8/14/202612.4012.8512.2912.45474,99312.44
8/13/202612.2712.7712.1012.39740,56612.38
8/12/202612.2412.5212.1112.45756,72012.44
8/11/202612.1812.5212.1312.43650,16012.42
8/10/202611.3712.2311.3712.22624,18212.21