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

Core Laboratories Inc (NY: CLB )

18.27 +0.42 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2003 2.147 2.298 2.147 2.230 370,250 +0.07(+3.15%)
Jun 27, 2003 2.189 2.193 2.129 2.162 77,972 +0.01(+0.58%)
Jun 26, 2003 2.170 2.197 2.139 2.149 156,914 -0.04(-1.79%)
Jun 25, 2003 2.137 2.209 2.137 2.189 326,421 +0.03(+1.44%)
Jun 24, 2003 2.189 2.226 2.147 2.158 124,708 -0.04(-1.88%)
Jun 23, 2003 2.271 2.282 2.187 2.199 174,107 -0.07(-3.18%)
Jun 20, 2003 2.255 2.290 2.222 2.271 609,012 +0.02(+0.92%)
Jun 19, 2003 2.220 2.282 2.220 2.251 390,107 +0.02(+0.93%)
Jun 18, 2003 2.257 2.267 2.199 2.230 207,524 -0.04(-1.82%)
Jun 17, 2003 2.259 2.313 2.257 2.271 385,021 +0.01(+0.55%)
Jun 16, 2003 2.302 2.302 2.240 2.259 180,403 -0.04(-1.88%)
Jun 13, 2003 2.356 2.370 2.271 2.302 84,753 -0.06(-2.62%)
Jun 12, 2003 2.424 2.459 2.333 2.364 250,385 -0.04(-1.63%)
Jun 11, 2003 2.292 2.403 2.240 2.403 523,290 +0.11(+4.68%)
Jun 10, 2003 2.271 2.296 2.271 2.296 364,923 +0.04(+1.55%)
Jun 09, 2003 2.282 2.282 2.230 2.261 63,928 -0.03(-1.26%)
Jun 06, 2003 2.271 2.313 2.271 2.290 238,519 +0.01(+0.36%)
Jun 05, 2003 2.288 2.292 2.234 2.282 258,618 +0.01(+0.55%)
Jun 04, 2003 2.280 2.280 2.240 2.269 314,071 +0.00(+0.00%)
Jun 03, 2003 2.302 2.306 2.251 2.269 203,649 -0.03(-1.44%)
Jun 02, 2003 2.292 2.337 2.284 2.302 448,707 -0.01(-0.45%)
May 30, 2003 2.354 2.354 2.294 2.313 311,407 -0.05(-1.93%)
May 29, 2003 2.391 2.393 2.302 2.358 50,125 -0.03(-1.38%)
May 28, 2003 2.333 2.391 2.327 2.391 158,125 +0.05(+2.03%)
May 27, 2003 2.321 2.408 2.321 2.344 194,690 +0.02(+0.98%)
May 23, 2003 2.354 2.381 2.321 2.321 140,690 -0.03(-1.40%)
May 22, 2003 2.379 2.424 2.346 2.354 182,824 -0.03(-1.30%)
May 21, 2003 2.308 2.385 2.236 2.385 303,416 +0.09(+4.05%)
May 20, 2003 2.313 2.333 2.257 2.292 73,372 -0.04(-1.77%)
May 19, 2003 2.480 2.498 2.333 2.333 76,762 -0.16(-6.30%)
May 16, 2003 2.308 2.498 2.282 2.490 332,959 +0.17(+7.39%)
May 15, 2003 2.313 2.339 2.306 2.319 200,259 -0.02(-1.06%)
May 14, 2003 2.372 2.389 2.296 2.344 172,896 -0.03(-1.22%)
May 13, 2003 2.308 2.372 2.271 2.372 153,282 +0.04(+1.86%)
May 12, 2003 2.220 2.329 2.220 2.329 92,986 -0.00(-0.18%)
May 09, 2003 2.158 2.333 2.096 2.333 323,515 +0.19(+8.65%)
May 08, 2003 2.189 2.240 2.147 2.147 120,833 -0.05(-2.35%)
May 07, 2003 2.168 2.201 2.158 2.199 100,735 +0.02(+0.95%)
May 06, 2003 2.147 2.193 2.129 2.178 108,241 +0.04(+1.93%)
May 05, 2003 2.085 2.158 2.085 2.137 122,286 +0.06(+3.09%)
May 02, 2003 2.081 2.116 2.054 2.073 129,793 -0.01(-0.40%)
May 01, 2003 2.061 2.085 2.013 2.081 268,304 +0.02(+0.80%)
Apr 30, 2003 2.009 2.075 1.972 2.065 454,519 +0.04(+1.73%)
Apr 29, 2003 2.085 2.106 2.001 2.030 272,421 -0.06(-2.87%)
Apr 28, 2003 2.044 2.090 2.034 2.090 61,264 +0.04(+1.71%)
Apr 25, 2003 2.040 2.054 1.993 2.054 37,775 +0.01(+0.71%)
Apr 24, 2003 2.075 2.092 2.040 2.040 102,188 -0.02(-1.20%)
Apr 23, 2003 2.096 2.096 2.048 2.065 54,726 -0.04(-1.77%)
Apr 22, 2003 2.024 2.112 2.013 2.102 215,515 +0.04(+1.80%)
Apr 21, 2003 2.024 2.065 1.995 2.065 223,264 +0.02(+1.01%)
Apr 17, 2003 2.032 2.075 2.032 2.044 87,901 +0.01(+0.61%)
Apr 16, 2003 2.054 2.054 2.003 2.032 149,892 -0.01(-0.61%)
Apr 15, 2003 2.147 2.156 2.028 2.044 443,864 -0.09(-4.35%)
Apr 14, 2003 2.075 2.137 2.044 2.137 291,308 +0.06(+2.99%)
Apr 11, 2003 2.003 2.096 1.995 2.075 371,945 +0.05(+2.55%)
Apr 10, 2003 1.993 2.104 1.993 2.024 405,604 +0.04(+2.08%)
Apr 09, 2003 1.982 2.001 1.972 1.982 232,950 -0.01(-0.62%)
Apr 08, 2003 1.993 2.034 1.990 1.995 357,658 -0.01(-0.41%)
Apr 07, 2003 1.964 2.050 1.962 2.003 413,837 +0.06(+2.86%)
Apr 04, 2003 1.949 1.962 1.941 1.947 289,856 +0.00(+0.00%)
Apr 03, 2003 1.920 1.960 1.920 1.947 394,465 +0.02(+0.96%)
Apr 02, 2003 1.858 1.941 1.838 1.929 978,536 +0.05(+2.75%)
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.