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 (%)
Apr 30, 2004 4.543 4.821 4.543 4.695 1,303,262 +0.07(+1.52%)
Apr 29, 2004 5.018 5.018 4.576 4.625 1,172,742 -0.40(-7.89%)
Apr 28, 2004 5.059 5.092 4.997 5.022 415,775 -0.04(-0.73%)
Apr 27, 2004 4.883 5.096 4.883 5.059 546,537 +0.18(+3.73%)
Apr 26, 2004 4.830 4.976 4.821 4.877 563,972 +0.05(+1.03%)
Apr 23, 2004 4.702 4.840 4.666 4.828 683,353 +0.11(+2.23%)
Apr 22, 2004 4.584 4.790 4.584 4.722 227,138 +0.12(+2.65%)
Apr 21, 2004 4.636 4.708 4.514 4.600 282,107 -0.06(-1.37%)
Apr 20, 2004 4.749 4.764 4.650 4.664 315,766 -0.07(-1.57%)
Apr 19, 2004 4.708 4.803 4.708 4.739 240,214 +0.06(+1.37%)
Apr 16, 2004 4.615 4.770 4.596 4.675 423,281 +0.07(+1.52%)
Apr 15, 2004 4.625 4.646 4.493 4.605 176,528 -0.01(-0.22%)
Apr 14, 2004 4.611 4.687 4.569 4.615 296,152 -0.01(-0.22%)
Apr 13, 2004 4.749 4.894 4.607 4.625 622,330 +0.01(+0.22%)
Apr 12, 2004 4.315 4.708 4.315 4.615 716,770 +0.33(+7.66%)
Apr 08, 2004 4.351 4.357 4.262 4.287 231,497 -0.07(-1.61%)
Apr 07, 2004 4.398 4.435 4.336 4.357 294,699 -0.02(-0.47%)
Apr 06, 2004 4.386 4.396 4.322 4.377 145,775 -0.03(-0.66%)
Apr 05, 2004 4.481 4.543 4.367 4.406 476,313 -0.06(-1.43%)
Apr 02, 2004 4.491 4.497 4.437 4.470 414,080 +0.12(+2.85%)
Apr 01, 2004 4.394 4.394 4.303 4.346 270,483 -0.03(-0.71%)
Mar 31, 2004 4.276 4.466 4.227 4.377 601,263 +0.13(+3.06%)
Mar 30, 2004 4.173 4.258 4.169 4.247 552,833 +0.07(+1.63%)
Mar 29, 2004 4.214 4.266 4.154 4.179 435,147 +0.01(+0.15%)
Mar 26, 2004 4.107 4.229 4.099 4.173 189,847 +0.09(+2.12%)
Mar 25, 2004 4.161 4.183 4.078 4.086 344,098 -0.06(-1.54%)
Mar 24, 2004 4.192 4.297 4.150 4.150 314,797 -0.02(-0.50%)
Mar 23, 2004 4.233 4.285 4.045 4.171 464,205 -0.07(-1.75%)
Mar 22, 2004 4.305 4.334 4.239 4.245 112,116 -0.07(-1.63%)
Mar 19, 2004 4.450 4.460 4.303 4.315 348,456 -0.10(-2.34%)
Mar 18, 2004 4.326 4.464 4.326 4.419 551,622 +0.08(+1.90%)
Mar 17, 2004 4.336 4.388 4.326 4.336 454,761 -0.02(-0.57%)
Mar 16, 2004 4.357 4.373 4.326 4.361 446,770 +0.01(+0.28%)
Mar 15, 2004 4.501 4.501 4.311 4.349 398,582 -0.09(-2.05%)
Mar 12, 2004 4.313 4.443 4.291 4.439 684,321 +0.15(+3.42%)
Mar 11, 2004 4.254 4.429 4.254 4.293 803,944 -0.12(-2.62%)
Mar 10, 2004 4.419 4.450 4.357 4.408 655,021 -0.02(-0.47%)
Mar 09, 2004 4.425 4.448 4.396 4.429 594,725 -0.03(-0.60%)
Mar 08, 2004 4.313 4.489 4.313 4.456 848,500 +0.13(+3.06%)
Mar 05, 2004 4.408 4.470 4.285 4.324 723,066 -0.06(-1.46%)
Mar 04, 2004 4.346 4.522 4.346 4.388 426,672 +0.05(+1.09%)
Mar 03, 2004 4.299 4.435 4.233 4.340 672,940 +0.06(+1.45%)
Mar 02, 2004 4.336 4.336 4.262 4.278 563,972 -0.02(-0.53%)
Mar 01, 2004 4.078 4.318 4.057 4.301 962,796 +0.24(+6.01%)
Feb 27, 2004 4.026 4.115 4.014 4.057 1,021,639 +0.06(+1.55%)
Feb 26, 2004 3.772 3.995 3.772 3.995 907,586 +0.23(+6.20%)
Feb 25, 2004 3.781 3.801 3.715 3.762 273,389 -0.02(-0.44%)
Feb 24, 2004 3.760 3.793 3.760 3.779 171,201 +0.02(+0.49%)
Feb 23, 2004 3.748 3.810 3.748 3.760 132,215 +0.00(+0.05%)
Feb 20, 2004 3.770 3.787 3.750 3.758 80,878 -0.01(-0.27%)
Feb 19, 2004 3.777 3.810 3.758 3.768 122,771 -0.01(-0.33%)
Feb 18, 2004 3.851 3.851 3.768 3.781 164,905 -0.07(-1.88%)
Feb 17, 2004 3.644 3.907 3.644 3.853 406,089 +0.20(+5.42%)
Feb 13, 2004 3.669 3.768 3.653 3.655 103,398 -0.02(-0.51%)
Feb 12, 2004 3.644 3.713 3.644 3.673 208,735 +0.02(+0.68%)
Feb 11, 2004 3.537 3.717 3.537 3.649 333,201 +0.11(+3.21%)
Feb 10, 2004 3.510 3.551 3.510 3.535 182,582 +0.02(+0.47%)
Feb 09, 2004 3.386 3.541 3.345 3.518 185,246 +0.12(+3.65%)
Feb 06, 2004 3.306 3.395 3.306 3.395 106,789 +0.09(+2.69%)
Feb 05, 2004 3.306 3.333 3.304 3.306 107,515 +0.00(+0.00%)
Feb 04, 2004 3.304 3.324 3.283 3.306 134,394 -0.02(-0.50%)
Feb 03, 2004 3.345 3.345 3.306 3.322 64,170 -0.02(-0.68%)
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.