Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Laboratories Inc (NY: CLB )

16.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 139.89 140.48 137.97 139.05 554,640 -0.61(-0.44%)
May 29, 2014 138.46 140.04 137.69 139.66 609,599 +1.86(+1.35%)
May 28, 2014 139.55 139.55 137.01 137.79 667,157 -1.81(-1.30%)
May 27, 2014 139.67 140.09 138.91 139.60 426,114 -0.07(-0.05%)
May 23, 2014 139.18 139.67 139.67 139.67 448,465 +0.61(+0.44%)
May 22, 2014 139.72 140.28 138.63 139.06 318,752 +0.42(+0.30%)
May 21, 2014 139.88 140.46 138.54 138.65 652,489 -1.37(-0.98%)
May 20, 2014 139.22 140.51 138.74 140.01 387,325 +1.17(+0.85%)
May 19, 2014 138.95 140.31 137.91 138.84 341,297 -0.30(-0.21%)
May 16, 2014 137.33 141.58 137.33 139.13 568,623 -2.06(-1.46%)
May 15, 2014 140.93 141.44 136.05 141.19 892,291 -0.11(-0.08%)
May 14, 2014 142.66 145.45 140.19 141.31 999,550 -0.36(-0.25%)
May 13, 2014 145.08 146.05 141.47 141.66 1,502,822 -3.62(-2.49%)
May 12, 2014 146.02 147.74 130.91 145.28 5,976,183 -19.21(-11.68%)
May 09, 2014 164.82 165.76 163.25 164.49 203,123 -0.30(-0.18%)
May 08, 2014 167.16 168.79 164.07 164.79 245,017 -2.75(-1.64%)
May 07, 2014 166.85 167.88 164.86 167.54 211,865 +1.26(+0.76%)
May 06, 2014 167.32 168.06 165.54 166.28 209,818 -0.72(-0.43%)
May 05, 2014 166.14 167.31 164.26 167.00 212,418 +0.73(+0.44%)
May 02, 2014 163.62 166.93 163.62 166.27 341,604 +2.70(+1.65%)
May 01, 2014 162.87 163.90 161.14 163.57 319,256 +0.31(+0.19%)
Apr 30, 2014 163.99 164.99 161.46 163.25 385,964 -1.44(-0.87%)
Apr 29, 2014 165.27 166.14 164.50 164.69 806,173 -0.15(-0.09%)
Apr 28, 2014 166.27 166.72 162.66 164.84 516,833 -1.03(-0.62%)
Apr 25, 2014 168.52 170.47 164.84 165.86 740,521 -2.88(-1.71%)
Apr 24, 2014 173.96 175.62 167.19 168.74 1,407,977 -17.14(-9.22%)
Apr 23, 2014 185.97 189.23 185.46 185.88 524,440 -0.18(-0.10%)
Apr 22, 2014 187.35 187.39 185.07 186.06 366,614 -1.83(-0.97%)
Apr 21, 2014 187.02 189.15 186.09 187.89 235,499 +1.57(+0.84%)
Apr 17, 2014 191.42 186.32 186.32 186.32 663,496 +2.79(+1.52%)
Apr 16, 2014 180.69 184.71 179.85 183.53 338,461 +3.02(+1.67%)
Apr 15, 2014 175.83 181.04 175.68 180.51 264,585 +4.33(+2.46%)
Apr 14, 2014 175.21 177.55 173.56 176.18 240,337 +2.10(+1.21%)
Apr 11, 2014 170.09 174.79 170.09 174.08 237,570 +3.81(+2.24%)
Apr 10, 2014 173.68 174.27 169.74 170.27 167,236 -3.01(-1.74%)
Apr 09, 2014 172.66 174.52 170.62 173.28 165,954 +1.09(+0.64%)
Apr 08, 2014 170.51 173.04 169.76 172.19 202,670 +1.83(+1.07%)
Apr 07, 2014 175.20 175.67 169.62 170.35 222,371 -5.05(-2.88%)
Apr 04, 2014 176.78 177.97 174.14 175.41 244,350 +0.83(+0.48%)
Apr 03, 2014 175.97 176.99 173.89 174.57 260,482 -1.00(-0.57%)
Apr 02, 2014 176.17 177.52 174.52 175.57 166,578 +0.02(+0.01%)
Apr 01, 2014 172.26 176.06 171.86 175.55 199,430 +3.34(+1.94%)
Mar 31, 2014 173.69 175.31 170.81 172.21 188,454 -1.01(-0.58%)
Mar 28, 2014 171.29 174.04 170.22 173.22 200,876 +2.24(+1.31%)
Mar 27, 2014 167.71 171.24 167.50 170.98 250,835 +3.63(+2.17%)
Mar 26, 2014 167.32 171.72 166.64 167.35 348,701 -2.52(-1.48%)
Mar 25, 2014 171.20 171.43 169.26 169.87 265,349 +0.09(+0.05%)
Mar 24, 2014 171.57 174.25 169.29 169.78 476,116 -3.50(-2.02%)
Mar 21, 2014 177.42 179.14 172.10 173.28 1,474,524 -1.79(-1.02%)
Mar 20, 2014 172.67 176.85 171.93 175.07 295,480 +2.40(+1.39%)
Mar 19, 2014 175.07 175.34 172.18 172.67 471,494 -2.38(-1.36%)
Mar 18, 2014 171.83 175.76 171.15 175.05 556,137 +3.54(+2.06%)
Mar 17, 2014 166.58 171.79 166.28 171.51 485,637 +4.89(+2.94%)
Mar 14, 2014 166.77 168.22 166.15 166.61 351,797 -1.29(-0.77%)
Mar 13, 2014 168.34 168.94 165.39 167.91 288,792 -0.23(-0.14%)
Mar 12, 2014 165.55 168.23 165.16 168.14 222,042 +1.27(+0.76%)
Mar 11, 2014 168.27 170.07 165.69 166.87 265,879 -1.08(-0.64%)
Mar 10, 2014 167.32 168.05 165.09 167.94 188,154 +0.48(+0.29%)
Mar 07, 2014 168.06 169.03 166.16 167.46 163,180 -0.16(-0.10%)
Mar 06, 2014 159.69 167.95 159.69 167.63 243,411 +3.45(+2.10%)
Mar 05, 2014 164.82 170.04 163.25 164.18 273,051 -0.04(-0.03%)
Mar 04, 2014 161.70 165.04 161.70 164.22 284,705 +3.40(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.