$106.11 +2.55 (%) Core Laboratories NV - NYSE

Mar. 26, 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
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
1/2/2015119.58119.97117.77119.31330,548
12/31/2014119.90121.77117.65120.34408,557
12/30/2014123.22124.20120.32120.44496,929
12/29/2014123.35125.24123.08124.07281,075
12/26/2014122.85124.73121.57122.96298,814
12/24/2014123.60123.72120.19122.57173,634
12/23/2014121.04124.63120.26123.92480,315
12/22/2014122.76123.88119.13121.30293,763
12/19/2014120.00122.78118.22122.261,190,102
12/18/2014121.30121.89118.22119.19993,945
12/17/2014115.19120.74114.60119.561,065,586
12/16/2014112.00118.86111.25114.831,178,169
12/15/2014113.25114.85112.18112.96859,009
12/12/2014112.01113.02110.27112.521,087,493
12/11/2014110.04114.88110.04112.78830,995
12/10/2014113.58115.21109.88110.041,508,636
12/9/2014112.18116.19112.18115.87915,662
12/8/2014116.77116.86112.12112.861,076,631
12/5/2014123.37124.53117.34117.75971,340
12/4/2014123.00125.23120.68124.72849,864
12/3/2014120.88124.39120.88123.51577,416
12/2/2014125.11126.07121.26121.281,412,375
12/1/2014128.00129.27123.06124.911,395,010
11/28/2014127.92130.06123.88128.83980,279
11/26/2014139.08139.73136.20136.65482,265
11/25/2014142.23142.87138.36139.72474,249
11/24/2014141.20141.78138.54140.63421,710
11/21/2014140.30143.15139.85141.93596,980
11/20/2014137.26141.00136.60138.63451,821
11/19/2014136.84137.40132.80137.26618,091
11/18/2014138.98140.93136.54136.89389,482
11/17/2014138.03139.39136.40138.03352,538
11/14/2014137.92139.46135.76138.90372,133
11/13/2014139.06140.55133.46137.01833,940
11/12/2014138.29141.16138.29139.31342,814
11/11/2014138.12140.25136.23139.53419,077
11/10/2014140.34141.77136.07137.68271,710
11/7/2014136.30139.66135.90138.89436,072
11/6/2014132.39136.60131.25136.44356,877
11/5/2014130.84134.53130.01133.63486,494
11/4/2014133.73133.73129.17130.65784,460
11/3/2014139.18139.85133.79134.221,108,824
10/31/2014137.79140.84135.76139.53832,482
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center