Skip to main content
Core Laboratories Inc. (CLB)
NYSE: CLB · Real-Time Price · USD
19.31
+0.42 (2.22%)
Nov 4, 2024, 4:00 PM EST - Market closed

Core Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202418.8819.4918.8819.3119.312.17%224,636
Nov 1, 202419.1219.3518.7518.9018.89-260,108
Oct 31, 202419.0519.4018.9018.9018.89-1.97%216,225
Oct 30, 202419.5819.5819.2419.2819.27-1.13%197,672
Oct 29, 202419.1419.6018.9219.5019.491.67%422,762
Oct 28, 202418.7619.2618.6719.1819.17-1.29%239,649
Oct 25, 202419.0019.6819.0019.4319.422.59%285,303
Oct 24, 202417.8418.9617.3018.9418.9310.89%684,770
Oct 23, 202417.0217.3816.9617.0817.07-0.99%590,245
Oct 22, 202418.6218.6317.0917.2517.24-7.41%468,482
Oct 21, 202418.9118.9818.4718.6318.62-0.11%270,015
Oct 18, 202418.3718.6718.0918.6518.641.36%321,665
Oct 17, 202418.5118.5317.9418.4018.39-2.08%274,109
Oct 16, 202418.4218.9318.3718.7918.783.70%298,261
Oct 15, 202418.2618.5918.0618.1218.11-4.63%312,074
Oct 14, 202418.8819.1718.6919.0018.99-1.61%267,800
Oct 11, 202419.0619.5419.0219.3119.301.21%421,800
Oct 10, 202419.1019.2818.7719.0819.070.16%280,644
Oct 9, 202418.8819.3518.6519.0519.04-0.78%342,934
Oct 8, 202419.8019.8018.9919.2019.19-4.48%360,436
Oct 7, 202419.9120.4819.8120.1020.091.41%248,939
Oct 4, 202419.8819.9319.5219.8219.810.97%156,797
Oct 3, 202419.0819.8118.8219.6319.622.94%358,077
Oct 2, 202419.5419.5418.9319.0719.06-0.73%206,028
Oct 1, 202418.3019.3318.3019.2119.203.67%302,291
Sep 30, 202418.1918.8018.1518.5318.521.42%272,445
Sep 27, 202418.1518.5318.0518.2718.262.35%295,332
Sep 26, 202418.1218.2717.6617.8517.84-4.39%292,210
Sep 25, 202419.0819.1018.5718.6718.66-2.81%277,215
Sep 24, 202419.5019.6218.9819.2119.200.16%237,416
Sep 23, 202418.6519.1818.5119.1819.173.23%231,557
Sep 20, 202418.6318.8518.4618.5818.57-0.05%861,059
Sep 19, 202418.8818.8818.2218.5918.581.58%280,080
Sep 18, 202418.0919.2018.0318.3018.29-0.33%485,485
Sep 17, 202417.6318.5717.6318.3618.354.85%357,712
Sep 16, 202417.2917.5116.8917.5117.503.00%266,493
Sep 13, 202416.8917.3216.7717.0016.991.98%313,201
Sep 12, 202416.7216.9016.3916.6716.660.91%391,549
Sep 11, 202416.9716.9716.5016.5216.51-2.07%430,764
Sep 10, 202417.3317.3316.5016.8716.86-2.37%285,529
Sep 9, 202417.4617.6916.9117.2817.27-2.32%328,886
Sep 6, 202418.0218.1717.3517.6917.68-1.94%270,526
Sep 5, 202418.7418.7418.0118.0418.03-2.49%251,452
Sep 4, 202418.9419.0118.3418.5018.49-1.49%454,659
Sep 3, 202419.2219.3718.5318.7818.77-3.99%412,988
Aug 30, 202419.3919.6319.2419.5619.55-0.41%283,758
Aug 29, 202419.1819.9118.9319.6419.633.53%358,105
Aug 28, 202418.5719.0818.4518.9718.960.96%283,510
Aug 27, 202418.4418.8118.3218.7918.781.46%240,410
Aug 26, 202418.7018.9418.1318.5218.510.82%468,977
Aug 23, 202418.3518.7018.1518.3718.361.44%488,265
Aug 22, 202418.4118.5218.0518.1118.10-1.42%253,952
Aug 21, 202418.5918.6518.2518.3718.360.22%322,961
Aug 20, 202419.2019.2618.2418.3318.32-4.83%348,839
Aug 19, 202419.4919.7119.1519.2619.25-1.18%269,887
Aug 16, 202419.2819.6919.2819.4919.480.52%407,636
Aug 15, 202419.7019.9219.3219.3919.380.67%780,772
Aug 14, 202419.5719.6619.0119.2619.25-1.23%573,322
Aug 13, 202419.8720.0419.5019.5019.49-2.65%555,661
Aug 12, 202420.1320.3719.9020.0320.020.10%569,038
Aug 9, 202420.3920.5120.0020.0120.00-2.39%369,032
Aug 8, 202420.7820.8620.5020.5020.490.24%663,714
Aug 7, 202421.3821.4420.3020.4520.44-2.15%557,692
Aug 6, 202420.8821.1220.4820.9020.89-538,822
Aug 5, 202420.4021.1119.7820.9020.89-2.70%607,267
Aug 2, 202422.7122.7821.4321.4821.46-7.57%484,719
Aug 1, 202424.4124.4523.0323.2423.22-5.10%292,234
Jul 31, 202424.7725.1324.4624.4924.470.04%535,114
Jul 30, 202423.8724.6323.6524.4824.463.12%468,819
Jul 29, 202424.1624.7923.4823.7423.72-1.78%482,928
Jul 26, 202424.3524.5123.6324.1724.15-0.74%519,835
Jul 25, 202422.0224.5421.7124.3524.3310.58%1,113,420
Jul 24, 202422.2722.5921.9822.0222.00-1.08%580,768
Jul 23, 202422.3722.8622.2122.2622.24-1.63%308,708
Jul 22, 202422.8822.8822.0122.6322.61-1.18%573,429
Jul 19, 202423.6023.6622.8222.9022.88-3.50%656,314
Jul 18, 202423.8624.0223.4223.7323.71-1.29%574,314
Jul 17, 202423.8524.3523.6724.0424.021.14%724,716
Jul 16, 202422.8423.9922.6223.7723.753.39%693,900
Jul 15, 202421.8223.0621.6422.9922.975.56%464,008
Jul 12, 202421.7421.8221.3321.7821.761.54%294,795
Jul 11, 202421.1721.7720.9921.4521.432.68%427,225
Jul 10, 202420.6221.1220.5620.8920.871.31%299,683
Jul 9, 202420.4520.7620.2720.6220.60-0.19%341,055
Jul 8, 202420.2720.6920.2720.6620.641.92%347,926
Jul 5, 202420.3620.5020.0320.2720.25-1.03%432,176
Jul 3, 202420.1320.5720.0620.4820.462.14%147,847
Jul 2, 202420.2220.3619.9920.0520.030.35%290,031
Jul 1, 202420.2820.4319.8519.9819.96-1.53%333,430
Jun 28, 202420.0120.4019.9820.2920.272.63%2,054,658
Jun 27, 202419.4619.7819.3019.7719.751.91%324,552
Jun 26, 202419.3519.4319.0519.4019.38-0.10%185,515
Jun 25, 202419.1919.4419.0219.4219.400.36%316,770
Jun 24, 202418.6219.4418.6219.3519.334.26%266,962
Jun 21, 202418.3618.6218.1918.5618.541.37%1,002,816
Jun 20, 202418.2818.3718.1118.3118.290.33%347,472
Jun 18, 202418.3618.8018.2218.2518.23-0.16%353,201
Jun 17, 202417.8618.3617.5418.2818.262.07%608,941
Jun 14, 202418.1218.1217.7317.9117.89-1.59%410,863
Jun 13, 202418.4318.5118.1718.2018.18-1.89%265,279