NYSE:CLB
Core Laboratories NV Stock Price (Quote)
$18.04
+0.140 (+0.782%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.62 | $18.28 | Friday, 17th May 2024 CLB stock ended at $18.04. This is 0.782% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.51% from a day low at $17.85 to a day high of $18.12. |
90 days | $13.82 | $18.28 | |
52 weeks | $13.82 | $27.95 |
Date | Open | High | Low | Close | Volume |
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 |
Mar 27, 2024 | $16.56 | $17.04 | $16.52 | $16.99 | 234 419 |
Mar 26, 2024 | $17.16 | $17.16 | $16.41 | $16.50 | 479 761 |
Mar 25, 2024 | $16.74 | $17.17 | $16.74 | $17.15 | 304 693 |
Mar 22, 2024 | $16.80 | $17.03 | $16.54 | $16.64 | 247 297 |
Mar 21, 2024 | $16.52 | $16.88 | $16.49 | $16.86 | 287 323 |
Mar 20, 2024 | $16.25 | $16.77 | $16.22 | $16.59 | 305 058 |
Mar 19, 2024 | $16.05 | $16.34 | $16.05 | $16.31 | 247 231 |
Mar 18, 2024 | $16.42 | $16.42 | $16.01 | $16.07 | 245 172 |
Mar 15, 2024 | $15.97 | $16.56 | $15.97 | $16.49 | 532 572 |
Mar 14, 2024 | $16.07 | $16.38 | $15.95 | $16.06 | 355 545 |
Mar 13, 2024 | $16.18 | $16.34 | $15.89 | $16.08 | 209 852 |
Mar 12, 2024 | $16.16 | $16.16 | $15.80 | $16.04 | 200 868 |
Mar 11, 2024 | $15.94 | $16.25 | $15.66 | $16.22 | 296 919 |
Mar 08, 2024 | $16.05 | $16.26 | $15.80 | $15.94 | 332 807 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CLB stock historical prices to predict future price movements?
Trend Analysis: Examine the CLB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CLB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.