$112.33 +0.29 (%) Core Laboratories NV - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLB historical data

Date Open High Low Close Volume
7/29/2015111.41113.71109.04112.33628,420
7/28/2015105.77113.02105.67112.041,093,350
7/27/2015103.21108.85102.04104.321,099,054
7/24/2015108.05108.54103.60104.30988,774
7/23/2015107.30114.50103.40108.492,345,249
7/22/2015102.52102.9998.21100.011,030,206
7/21/2015102.56105.64102.32103.411,027,745
7/20/2015104.55105.48102.08102.32641,047
7/17/2015106.49106.49102.47104.11807,685
7/16/2015107.55108.06105.64106.93745,235
7/15/2015111.46111.73107.12107.38482,251
7/14/2015111.09114.23110.43113.07356,494
7/13/2015109.55111.79108.91111.23361,204
7/10/2015109.84110.89108.45109.78287,375
7/9/2015109.16110.87108.75108.83430,201
7/8/2015109.97110.91106.04107.14363,753
7/7/2015107.50111.41104.91110.99820,058
7/6/2015108.15111.47107.96108.00840,538
7/2/2015110.50111.70109.19109.99401,065
7/1/2015113.68114.07109.07109.50689,818
6/30/2015115.37116.12112.50114.04510,484
6/29/2015112.19115.67111.95114.41456,136
6/26/2015116.36116.48113.90114.00643,744
6/25/2015116.87117.65115.99116.36336,581
6/24/2015118.50119.78116.18116.81420,187
6/23/2015116.16118.73115.20118.72446,662
6/22/2015115.12116.68113.54116.51491,049
6/19/2015116.27117.42113.93114.121,109,715
6/18/2015121.00121.00117.35117.54446,254
6/17/2015120.95121.69117.83120.82483,660
6/16/2015120.77121.40118.71119.66372,518
6/15/2015120.41121.83120.01120.65250,342
6/12/2015121.66123.15120.81122.30262,557
6/11/2015123.58123.59121.65122.14300,884
6/10/2015122.65123.75121.51123.46404,035
6/9/2015121.21121.84119.89120.53318,579
6/8/2015121.30122.25119.86120.17445,336
6/5/2015118.00122.07117.27121.55470,836
6/4/2015117.73118.86116.91118.28439,218
6/3/2015117.85119.71117.51118.83482,521
6/2/2015116.08119.89116.05117.98552,155
6/1/2015118.11118.11114.03115.66817,175
5/29/2015119.92120.52117.42117.48663,972
5/28/2015120.55120.70118.06119.91421,343
5/27/2015120.69123.13119.42121.14379,763
5/26/2015122.69124.44120.04120.63532,445
5/22/2015123.51125.36123.47124.05362,558
5/21/2015124.03126.61123.72124.49412,585
5/20/2015123.33125.20122.50123.46364,382
5/19/2015124.34125.30121.06123.34559,724
5/18/2015127.15127.79124.67126.47471,511
5/15/2015128.35128.42125.27127.44375,001
5/14/2015129.42130.41126.84128.10402,831
5/13/2015129.87130.00126.78129.08418,607
5/12/2015125.50129.83125.50128.53360,301
5/11/2015130.42130.99126.45127.32458,725
5/8/2015128.07130.89126.00130.34591,787
5/7/2015128.56129.77125.81127.23632,037
5/6/2015132.17132.57128.59129.47586,920
5/5/2015132.47133.82129.91130.71581,830
5/4/2015133.00133.69130.28131.04505,182
5/1/2015131.04134.87129.89132.48950,871
4/30/2015128.43131.97126.39131.28804,713
4/29/2015125.01129.54124.83129.42639,089
4/28/2015125.94126.81124.58125.89838,899
4/27/2015125.73129.36125.43125.72663,017
4/24/2015125.47127.41121.99124.69861,697
4/23/2015117.50126.32116.33125.321,383,125
4/22/2015115.42116.06112.68114.00982,559
4/21/2015121.31121.31113.70114.73855,432
4/20/2015121.61122.90120.38120.93479,945
4/17/2015120.80122.11119.36121.57698,365
4/16/2015122.89122.89118.04120.981,190,312
4/15/2015119.00123.18117.57122.941,040,577
4/14/2015118.46119.30117.36118.00703,458
4/13/2015119.17119.80117.40117.93458,747
4/10/2015118.75118.93116.05118.52549,173
4/9/2015115.13120.00114.57118.23704,739
4/8/2015114.78115.72113.13114.64676,246
4/7/2015114.72116.40113.28114.37502,242
4/6/2015113.17115.71112.52114.62682,067
4/2/2015105.65112.58105.43112.301,108,259
4/1/2015104.86107.26104.24106.00640,314
3/31/2015103.49105.03102.20104.49586,661
3/30/2015105.28106.93103.24104.18790,484
3/27/2015105.88106.93103.58106.00612,179
3/26/2015104.84106.96104.00106.11706,437
3/25/2015102.64104.71101.38103.56691,945
3/24/201599.90104.5599.15102.44876,762
3/23/201599.47102.9699.4399.90778,803
3/20/201597.63100.2096.7499.57939,079
3/19/201596.9998.6095.3396.28832,737
3/18/201598.2299.2694.2398.401,852,418
3/17/2015100.04101.7698.3199.76737,561
3/16/201598.16100.4496.92100.08947,429
3/13/2015101.88102.3197.0698.161,325,000
3/12/2015107.25107.86102.78103.69688,969
3/11/2015105.49107.89104.25107.30667,692
3/10/2015108.00108.40105.53105.71771,451
3/9/2015108.99112.06108.30109.44790,198
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!