$117.48 -2.43 (%) Core Laboratories NV - NYSE

May. 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
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
3/6/2015111.66113.11108.97109.53486,849
3/5/2015111.43115.63109.61113.17821,740
3/4/2015110.03112.06108.56111.91635,296
3/3/2015108.89110.62108.31110.20636,202
3/2/2015109.30109.89106.45108.90959,727
2/27/2015109.69111.66108.07109.92535,516
2/26/2015111.04111.97108.50109.26696,163
2/25/2015111.15112.34108.70111.34544,451
2/24/2015111.00111.98109.71111.00667,577
2/23/2015112.94113.70109.21110.521,356,870
2/20/2015115.86115.99113.12114.93674,791
2/19/2015111.00120.34110.50115.541,359,388
2/18/2015113.32116.31113.25114.88714,863
2/17/2015112.11114.97109.57114.001,015,521
2/13/2015110.00112.50109.18112.18719,221
2/12/2015109.77111.98107.67108.53789,109
2/11/2015107.04109.92106.01108.65419,944
2/10/2015112.99112.99107.38108.841,097,298
2/9/2015110.73115.20110.73112.991,355,727
2/6/2015109.75112.83109.34110.48978,436
2/5/2015105.63108.94104.61108.331,055,704
2/4/2015103.77107.55102.62103.301,512,748
2/3/201599.25107.4399.25105.631,756,958
2/2/201594.1998.4994.0097.851,446,727
1/30/201590.0194.8389.0292.752,479,174
1/29/201587.7392.0187.2789.104,781,276
1/28/2015106.19106.5499.7599.841,681,090
1/27/2015107.60108.67106.00106.48853,016
1/26/2015106.43108.41106.14107.86500,276
1/23/2015106.17108.59105.81105.93644,652
1/22/2015107.00107.31104.72106.59676,382
1/21/2015104.00106.40103.29106.151,158,383
1/20/2015100.58103.2698.60102.99945,846
1/16/201597.81101.0597.13100.941,488,271
1/15/2015102.52102.7497.4597.461,491,594
1/14/2015101.69102.37100.23101.451,452,193
1/13/2015104.25105.28101.70102.211,478,434
1/12/2015111.07111.46103.77103.911,036,874
1/9/2015115.80116.40111.60112.11515,037
1/8/2015113.66116.50113.00115.69546,774
1/7/2015116.30117.45112.92113.73506,854
1/6/2015113.39115.25113.01114.25575,457
1/5/2015118.24119.36112.91113.14858,736
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center