NYSE:CLB
Core Laboratories NV Stock Price (Quote)
$17.91
-0.290 (-1.59%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.48 | $18.97 | Friday, 14th Jun 2024 CLB stock ended at $17.91. This is 1.59% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.10% from a day low at $17.75 to a day high of $18.12. |
90 days | $15.62 | $18.97 | |
52 weeks | $13.82 | $27.95 |
Historical Core Laboratories NV prices
Date | Open | High | Low | Close | Volume |
Oct 19, 2016 | $112.20 | $116.49 | $112.20 | $115.10 | 592 300 |
Oct 18, 2016 | $112.48 | $112.48 | $110.46 | $111.44 | 299 200 |
Oct 17, 2016 | $111.81 | $111.81 | $109.11 | $110.05 | 313 200 |
Oct 14, 2016 | $113.11 | $113.58 | $110.52 | $110.86 | 311 200 |
Oct 13, 2016 | $110.72 | $113.13 | $110.52 | $112.10 | 303 200 |
Oct 12, 2016 | $113.68 | $114.18 | $112.18 | $111.72 | 236 300 |
Oct 11, 2016 | $114.12 | $114.98 | $112.74 | $113.86 | 344 500 |
Oct 10, 2016 | $114.44 | $115.65 | $113.95 | $113.87 | 340 500 |
Oct 07, 2016 | $113.44 | $113.86 | $112.21 | $112.78 | 404 200 |
Oct 06, 2016 | $112.46 | $113.83 | $111.50 | $112.41 | 575 600 |
Oct 05, 2016 | $112.93 | $114.32 | $111.63 | $111.32 | 585 900 |
Oct 04, 2016 | $112.13 | $112.99 | $110.35 | $110.53 | 436 100 |
Oct 03, 2016 | $112.00 | $113.01 | $111.10 | $111.61 | 436 000 |
Sep 30, 2016 | $111.07 | $113.23 | $109.99 | $111.78 | 637 000 |
Sep 29, 2016 | $109.24 | $111.90 | $108.64 | $109.94 | 1 122 500 |
Sep 28, 2016 | $104.75 | $109.00 | $103.60 | $107.73 | 880 600 |
Sep 27, 2016 | $103.82 | $105.29 | $102.50 | $104.02 | 616 400 |
Sep 26, 2016 | $104.42 | $106.21 | $103.90 | $103.60 | 729 900 |
Sep 23, 2016 | $107.07 | $107.70 | $104.63 | $104.25 | 806 700 |
Sep 22, 2016 | $108.16 | $108.83 | $107.08 | $107.28 | 452 600 |
Sep 21, 2016 | $106.92 | $108.43 | $105.85 | $106.34 | 745 300 |
Sep 20, 2016 | $107.62 | $108.44 | $106.60 | $106.26 | 267 000 |
Sep 19, 2016 | $108.78 | $108.88 | $107.11 | $106.97 | 210 800 |
Sep 16, 2016 | $107.97 | $108.25 | $106.18 | $106.42 | 655 500 |
Sep 15, 2016 | $109.63 | $110.36 | $108.66 | $108.67 | 292 100 |
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.