Core Laboratories NV $146.43

down 0.00


31/7/2014 04:01 PM  |  NYSE : CLB  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLB historical data

Date Open High Low Close Volume
7/31/2014148.25148.25146.00146.43404,862
7/30/2014150.75150.83147.59149.00549,923
7/29/2014147.39151.04147.00150.37693,778
7/28/2014148.69149.01146.49147.05501,213
7/25/2014150.07152.33146.53147.22863,908
7/24/2014165.00165.00149.61150.211,800,074
7/23/2014166.49167.48165.01167.12289,989
7/22/2014165.66167.32165.66166.34276,107
7/21/2014164.79166.11163.91165.74246,553
7/18/2014164.14165.38163.92165.22188,770
7/17/2014165.27166.76163.57164.37278,770
7/16/2014165.18165.93162.59165.57326,180
7/15/2014162.61165.11161.65164.82374,394
7/14/2014162.61163.95162.61162.86272,692
7/11/2014162.10162.46160.62162.46296,013
7/10/2014161.55163.64160.67162.09237,756
7/9/2014162.59163.95162.00163.50224,597
7/8/2014162.66163.56161.36162.75247,150
7/7/2014164.28164.31162.51163.31351,361
7/3/2014161.97165.22160.95165.22248,537
7/2/2014166.70167.57161.57161.74580,755
7/1/2014167.00168.40166.64166.77380,690
6/30/2014166.09167.20164.59167.06441,153
6/27/2014161.58166.49161.11166.001,046,725
6/26/2014159.25161.27158.92161.25563,391
6/25/2014162.44163.60159.27159.71885,812
6/24/2014166.44166.44162.56163.02473,955
6/23/2014163.98165.57163.18165.22590,667
6/20/2014163.74165.79162.56165.10792,313
6/19/2014161.29162.33159.98161.85548,355
6/18/2014161.85163.49160.31161.43608,100
6/17/2014159.31160.72158.73159.39263,421
6/16/2014160.50160.99159.28159.51317,112
6/13/2014159.97160.70158.66160.00316,124
6/12/2014159.74160.92158.88159.96400,326
6/11/2014158.55159.99158.11159.46239,064
6/10/2014159.77160.53158.59159.50254,438
6/9/2014160.00160.95159.54160.36350,347
6/6/2014159.98160.91159.02159.70451,704
6/5/2014160.56162.28159.77160.24454,979
6/4/2014159.00160.32158.10159.88286,394
6/3/2014160.18160.20158.06159.51327,472
6/2/2014159.62160.87158.38159.76433,813
5/30/2014160.82161.50158.61159.85482,457
5/29/2014159.18160.99158.29160.55530,263
5/28/2014160.43160.43157.51158.41580,330
5/27/2014160.57161.06159.69160.49370,658
5/23/2014160.00160.93159.46160.57390,054
5/22/2014160.63161.27159.37160.00350,319
5/21/2014160.81161.48159.27159.39567,621
5/20/2014160.05161.53159.50160.96336,917
5/19/2014159.74161.30158.55159.61296,879
5/16/2014157.88162.76157.88159.95494,620
5/15/2014162.01162.60156.41162.32776,164
5/14/2014164.00167.21161.16162.45869,464
5/13/2014166.79167.90162.63162.861,307,342
5/12/2014167.87169.84150.50167.025,199,560
5/9/2014189.48190.56187.67189.10176,688
5/8/2014192.17194.04188.62189.45213,130
5/7/2014191.81193.00189.53192.61184,292
5/6/2014192.35193.21190.31191.16182,530
5/5/2014191.00192.34188.84191.99184,773
5/2/2014188.10191.90188.10191.15297,146
5/1/2014187.24188.42185.25188.04277,707
4/30/2014188.52189.67185.62187.68336,586
4/29/2014190.00191.00189.11189.33701,304
4/28/2014191.15191.67187.00189.50449,570
4/25/2014193.73195.97189.50190.68644,146
4/24/2014199.99201.89192.20193.991,224,758
4/23/2014213.79217.54213.21213.69460,342
4/22/2014215.88215.93213.26214.40318,158
4/21/2014215.50217.96214.43216.51204,398
4/17/2014220.57221.00211.64214.70575,851
4/16/2014208.21212.84207.25211.48293,726
4/15/2014202.61208.61200.99208.00229,614
4/14/2014201.90204.60200.00203.01208,596
4/11/2014196.00201.41196.00200.59206,170
4/10/2014200.13200.81195.59196.20145,132
4/9/2014198.96201.10196.60199.67144,020
4/8/2014196.48199.39195.62198.41175,883
4/7/2014201.88202.43195.45196.30192,980
4/4/2014203.71205.07200.66202.12212,054
4/3/2014202.77203.95200.37201.16226,054
4/2/2014203.00204.56201.10202.31144,561
4/1/2014198.50202.87198.04202.29173,071
3/31/2014200.15202.01196.83198.44163,546
3/28/2014197.38200.55196.14199.60174,326
3/27/2014193.25197.32193.02197.02219,314
3/26/2014192.80197.88192.03192.84302,612
3/25/2014197.27197.54195.04195.74230,577
3/24/2014197.70200.79195.07195.64413,186
3/21/2014204.44206.42198.31199.671,279,631
3/20/2014198.97203.78198.12201.73256,426
3/19/2014201.74202.05198.41198.97409,175
3/18/2014198.00202.53197.22201.71482,631
3/17/2014191.95197.95191.60197.63421,449
3/14/2014192.17193.84191.45191.99305,299
3/13/2014193.98194.67190.58193.48250,622
3/12/2014190.76193.85190.31193.75192,694
3/11/2014193.90195.97190.92192.28230,737
Trading Center