NYSE:CLB
Core Laboratories NV Stock Price (Quote)
$15.70
-0.0100 (-0.0637%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.62 | $18.22 | Thursday, 2nd May 2024 CLB stock ended at $15.70. This is 0.0637% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.51% from a day low at $15.68 to a day high of $16.23. |
| 90 days | $13.82 | $18.22 | |
| 52 weeks | $13.82 | $27.95 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $16.00 | $16.23 | $15.68 | $15.70 | 317 490 |
| May 01, 2024 | $15.85 | $16.03 | $15.62 | $15.71 | 242 531 |
| Apr 30, 2024 | $16.83 | $16.83 | $15.70 | $15.80 | 391 357 |
| Apr 29, 2024 | $16.92 | $17.07 | $16.76 | $16.95 | 283 157 |
| Apr 26, 2024 | $17.16 | $17.54 | $16.78 | $16.94 | 510 573 |
| Apr 25, 2024 | $17.84 | $17.92 | $16.47 | $17.07 | 676 674 |
| Apr 24, 2024 | $16.79 | $16.96 | $16.52 | $16.53 | 318 299 |
| Apr 23, 2024 | $16.83 | $17.29 | $16.83 | $16.99 | 425 546 |
| Apr 22, 2024 | $17.06 | $17.26 | $16.72 | $16.97 | 289 306 |
| Apr 19, 2024 | $16.82 | $17.24 | $16.82 | $17.18 | 249 092 |
| Apr 18, 2024 | $16.89 | $17.53 | $16.87 | $16.99 | 420 494 |
| Apr 17, 2024 | $17.18 | $17.33 | $16.55 | $16.69 | 434 729 |
| Apr 16, 2024 | $17.11 | $17.33 | $16.89 | $17.24 | 365 797 |
| Apr 15, 2024 | $17.42 | $17.65 | $17.26 | $17.38 | 316 460 |
| Apr 12, 2024 | $18.00 | $18.22 | $17.24 | $17.50 | 442 392 |
| Apr 11, 2024 | $17.78 | $17.90 | $17.52 | $17.89 | 421 573 |
| Apr 10, 2024 | $17.35 | $17.65 | $17.19 | $17.63 | 281 059 |
| Apr 09, 2024 | $17.39 | $17.60 | $17.27 | $17.59 | 141 340 |
| Apr 08, 2024 | $17.39 | $17.52 | $17.23 | $17.27 | 121 642 |
| Apr 05, 2024 | $17.05 | $17.43 | $16.88 | $17.33 | 261 318 |
| Apr 04, 2024 | $17.37 | $17.61 | $16.96 | $16.98 | 282 196 |
| Apr 03, 2024 | $17.31 | $17.54 | $17.25 | $17.36 | 189 313 |
| Apr 02, 2024 | $17.23 | $17.33 | $16.76 | $17.33 | 450 146 |
| Apr 01, 2024 | $17.21 | $17.21 | $16.83 | $17.13 | 250 759 |
| Mar 28, 2024 | $17.17 | $17.34 | $17.01 | $17.08 | 324 701 |
