$104.28 +0.17 (%) Core Laboratories NV - New York Stock Exchange, Inc.

Sep. 27, 2016 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLB historical data

Date Open High Low Close Volume
9/26/2016104.42106.21103.90104.11729,897
9/23/2016107.07107.70104.63104.76806,888
9/22/2016108.16108.83107.08107.81452,860
9/21/2016106.92108.43105.85106.86745,330
9/20/2016107.62108.44106.60106.78267,005
9/19/2016108.78108.88107.11107.50210,842
9/16/2016107.97108.25106.18106.95655,506
9/15/2016109.63110.36108.66109.21292,125
9/14/2016108.01109.97107.59108.52414,963
9/13/2016109.08109.28106.50108.25472,774
9/12/2016109.22111.73109.17110.47449,621
9/9/2016111.68112.44109.91110.20689,676
9/8/2016111.21113.61111.10112.99665,265
9/7/2016112.36112.43110.41110.70524,041
9/6/2016112.94113.97111.89112.19460,707
9/2/2016112.42114.29112.10112.32295,287
9/1/2016111.20111.71107.96111.43568,143
8/31/2016114.07115.25111.20111.78463,433
8/30/2016116.50117.16113.36114.41280,855
8/29/2016115.07116.10114.50115.34303,872
8/26/2016117.59119.41115.13115.63382,572
8/25/2016116.86118.41116.00117.45289,228
8/24/2016117.67117.90116.30116.93232,015
8/23/2016116.22119.29115.20117.99287,605
8/22/2016116.36117.01115.03116.18349,369
8/19/2016117.78118.47114.35117.49292,219
8/18/2016118.45120.72117.67119.12489,529
8/17/2016117.44117.88116.00117.64381,995
8/16/2016117.15118.65115.59118.15391,596
8/15/2016115.44118.23115.26117.31285,204
8/12/2016117.61117.97115.00115.23290,760
8/11/2016115.75118.47115.28117.10325,782
8/10/2016118.59119.88115.18115.48294,855
8/9/2016120.00120.00117.08118.46304,144
8/8/2016116.28119.89115.56119.75623,034
8/5/2016113.92115.34113.56115.24743,518
8/4/2016112.91114.38112.60113.82754,013
8/3/2016114.28114.85112.83113.49658,210
8/2/2016115.67116.27113.36114.08753,164
8/1/2016115.64115.75113.84114.94651,003
7/29/2016115.15117.15114.80116.81413,452
7/28/2016116.00117.31114.69116.46572,888
7/27/2016117.87119.47115.12116.00399,472
7/26/2016114.80118.13114.79117.70573,947
7/25/2016117.22117.70115.04115.39470,016
7/22/2016118.34118.80115.60118.72811,878
7/21/2016122.76127.82118.18118.24782,275
7/20/2016122.24123.99120.50123.87612,998
7/19/2016124.44124.90122.84123.03408,362
7/18/2016123.26125.18122.18125.00389,927
7/15/2016123.95125.19123.34123.80320,723
7/14/2016122.95125.43122.20123.73415,500
7/13/2016125.60126.24121.53121.64455,669
7/12/2016122.02126.20121.74125.62513,199
7/11/2016121.60122.72119.94120.01344,109
7/8/2016122.16123.04120.85121.06380,148
7/7/2016119.95123.38119.08120.35435,400
7/6/2016119.52120.35118.43119.05466,874
7/5/2016122.99123.46118.11120.84424,851
7/1/2016123.53126.94122.83124.97367,554
6/30/2016121.81123.92121.08123.89407,725
6/29/2016119.83122.19119.51121.42576,069
6/28/2016118.40118.91115.18117.70619,076
6/27/2016119.84120.69115.87116.18501,700
6/24/2016122.18124.63120.65121.10387,060
6/23/2016126.00126.92125.34126.92313,654
6/22/2016124.15124.98122.86123.95280,118
6/21/2016121.91123.81119.66123.45265,044
6/20/2016125.00125.64122.35122.60385,196
6/17/2016122.34124.04122.25123.22859,664
6/16/2016121.24121.85119.27121.05315,826
6/15/2016122.96126.04122.61123.05515,520
6/14/2016124.22125.34121.58123.44529,557
6/13/2016125.82127.30124.71124.80489,491
6/10/2016129.48129.75126.30126.50531,362
6/9/2016129.77131.46128.85131.20415,700
6/8/2016132.00133.38130.63131.80395,802
6/7/2016128.96131.99128.96130.85624,907
6/6/2016121.90129.20121.01128.73485,474
6/3/2016119.81121.87118.69120.29297,093
6/2/2016120.16120.60118.02119.85230,782
6/1/2016119.72122.45117.65121.54367,673
5/31/2016122.17123.65120.48121.25355,090
5/27/2016120.58122.35120.52122.25266,805
5/26/2016123.00124.92121.19121.34430,055
5/25/2016120.15123.21119.95122.64419,055
5/24/2016120.24120.24117.68119.19429,180
5/23/2016117.10120.04116.79119.15430,907
5/20/2016116.05118.68115.14118.02521,808
5/19/2016114.09117.12113.12115.39381,213
5/18/2016117.47118.70114.02114.47362,316
5/17/2016117.25119.38116.98118.07522,822
5/16/2016119.05119.16117.29117.46687,266
5/13/2016118.55119.58116.25116.99733,459
5/12/2016118.90121.27117.16118.701,879,043
5/11/2016122.23124.00120.54122.74346,571
5/10/2016122.53123.08120.98122.36515,732
5/9/2016123.19123.23120.03121.42489,125
5/6/2016124.56126.75123.51125.01484,956
5/5/2016127.35127.71123.96125.24474,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center