$151.04 +1.15 (%) Core Laboratories NV - NYSE

Sep. 18, 2014 | 10:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLB historical data

Date Open High Low Close Volume
9/17/2014152.41153.40149.40149.89393,182
9/16/2014153.28154.10151.19152.77350,307
9/15/2014154.00154.72151.79153.68232,604
9/12/2014157.49157.58154.46154.51243,735
9/11/2014155.48157.67155.16157.65251,507
9/10/2014155.97156.82154.25156.53182,021
9/9/2014155.13158.00154.97155.78204,926
9/8/2014157.35158.03154.75155.50314,049
9/5/2014158.92159.01155.49158.20237,867
9/4/2014159.06160.67157.43158.58569,963
9/3/2014158.37159.49156.67159.44296,213
9/2/2014158.19158.49157.08158.28272,649
8/29/2014156.47158.09156.01157.99376,400
8/28/2014154.40157.11154.05156.38259,459
8/27/2014153.69154.74153.16154.53212,031
8/26/2014153.52156.31152.73153.20391,371
8/25/2014151.35153.35151.35153.17267,589
8/22/2014151.87152.45150.15150.94224,244
8/21/2014149.11152.79148.42152.56419,748
8/20/2014149.50149.50147.03149.28230,516
8/19/2014145.92149.97145.10149.60409,359
8/18/2014146.28147.24144.52145.45352,844
8/15/2014144.90145.76144.35145.44357,913
8/14/2014147.44148.02144.86144.90254,090
8/13/2014149.00149.00146.50147.30217,357
8/12/2014146.90148.69146.56148.05326,219
8/11/2014150.16150.31147.33147.64351,799
8/8/2014148.92150.01147.48149.46418,709
8/7/2014149.52149.70148.00149.59423,947
8/6/2014148.00150.24147.69149.12463,762
8/5/2014149.55149.55146.74149.45452,245
8/4/2014146.37149.94145.63149.55321,431
8/1/2014146.50146.63143.14146.17477,274
7/31/2014148.25148.25146.00146.43405,607
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center