Core Laboratories NV $214.70

up +3.22


17/4/2014 06:40 PM  |  NYSE : CLB  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLB historical data

Date Open High Low Close Volume
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
3/21/2014204.44206.42198.31199.671,279,630
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
3/10/2014192.80193.65190.23193.52163,285
3/7/2014193.66194.78191.47192.97141,612
3/6/2014184.01193.53184.01193.16211,239
3/5/2014189.92195.94188.11189.18236,961
3/4/2014186.33190.18186.33189.23247,075
3/3/2014186.97188.79184.06185.31156,010
2/28/2014188.91189.67186.44188.05235,642
2/27/2014187.24188.57185.02187.75183,210
2/26/2014189.17189.53186.67187.14201,929
2/25/2014190.63190.85186.98188.91204,938
2/24/2014187.63192.69186.29191.47347,584
2/21/2014189.62189.64185.78185.93257,658
2/20/2014189.19190.23186.91189.28345,673
2/19/2014189.18191.66187.89189.26386,019
2/18/2014186.48189.80185.66189.29380,330
2/14/2014185.15186.88184.60186.64316,640
2/13/2014181.15185.88179.80184.87226,117
2/12/2014183.34184.32181.67182.30233,230
2/11/2014178.38183.43177.40182.26303,684
2/10/2014178.67179.97177.00178.60215,248
2/7/2014180.91180.91176.80179.63255,561
2/6/2014176.27181.92176.27180.33321,443
2/5/2014177.74177.74175.13176.27326,526
2/4/2014177.34179.63176.59178.12156,621
2/3/2014178.81179.41174.12177.23608,508
1/31/2014178.50182.22176.66178.92441,898
1/30/2014188.73191.49172.41179.621,002,950
1/29/2014185.70187.40184.57185.99501,546
1/28/2014182.45187.21182.45186.84543,834
1/27/2014185.36186.78179.57182.50333,058
1/24/2014187.99189.15185.06185.36250,305
1/23/2014190.82190.82188.25189.10276,164
1/22/2014191.53192.65188.46190.15188,652
1/21/2014191.80194.29190.71191.53169,466
1/17/2014190.15191.92188.45191.01181,652
1/16/2014189.71190.84186.00189.31421,456
1/15/2014189.85190.93189.19189.86179,133
1/14/2014187.77190.73187.12189.86230,133
1/13/2014187.99188.95186.06187.21253,093
1/10/2014184.66188.70183.46188.30200,511
1/9/2014184.23186.73182.80184.58130,408
1/8/2014183.37184.82181.50184.22227,822
1/7/2014183.65185.40182.16183.55200,906
1/6/2014185.34185.34180.07183.87498,586
1/3/2014188.26189.08186.56186.63171,658
1/2/2014190.55190.80186.50188.26163,572
12/31/2013191.82192.29189.13190.95136,826
12/30/2013190.82192.68190.51190.55148,238
12/27/2013191.72193.07190.56190.8381,156
12/26/2013189.96192.33189.23191.81110,980
12/24/2013188.29191.05187.46189.8471,165
12/23/2013192.30192.52188.11188.29199,653
12/20/2013192.38193.45190.64191.37253,940
12/19/2013192.69194.88189.74192.36304,886
12/18/2013192.50194.60190.08194.49269,287
12/17/2013191.95193.17190.91192.04253,657
12/16/2013191.00193.15189.41191.48137,408
12/13/2013187.50190.52187.50189.64148,967
12/12/2013186.24190.21185.71187.84240,569
12/11/2013188.24188.24184.75186.63208,723
12/10/2013187.75188.62185.59187.41163,986
12/9/2013188.58189.71184.31187.72163,643
12/6/2013188.40189.50186.65187.93115,667
12/5/2013187.95188.84186.98188.09164,485
12/4/2013187.59189.50184.41188.38129,453
12/3/2013184.89190.82181.00188.37247,141
12/2/2013181.95188.05180.34186.03177,961
11/29/2013182.89183.44181.95182.1470,897
11/27/2013185.29187.12182.00183.01260,497
11/26/2013183.05187.54182.52185.37170,380
11/25/2013188.59188.59182.93183.09212,708
11/22/2013189.00189.82186.58188.48150,574
Trading Center