Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Core Laboratories Inc (NY: CLB )

17.09 +0.65 (+3.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	117.87	118.76	117.45	118.46	400,371	+0.70(+0.60%)
Jun 28, 2018	115.17	117.80	114.56	117.76	316,519	+1.00(+0.85%)
Jun 27, 2018	116.53	118.57	115.86	116.76	376,963	+1.63(+1.42%)
Jun 26, 2018	114.61	115.72	112.00	115.13	403,560	+1.87(+1.65%)
Jun 25, 2018	115.39	115.39	112.63	113.26	425,143	-2.84(-2.45%)
Jun 22, 2018	117.65	118.92	116.03	116.10	347,395	+2.62(+2.31%)
Jun 21, 2018	117.13	117.13	113.39	113.49	367,980	-3.88(-3.30%)
Jun 20, 2018	118.29	118.29	115.33	117.36	280,230	-0.22(-0.18%)
Jun 19, 2018	116.37	118.32	115.80	117.58	360,066	+0.06(+0.05%)
Jun 18, 2018	115.63	117.64	115.46	117.52	476,202	+1.59(+1.37%)
Jun 15, 2018		117.39	114.65	115.94	622,307	-1.45(-1.24%)
Jun 14, 2018	117.74	117.74	116.56	117.39	301,560	+0.52(+0.44%)
Jun 13, 2018	117.56	118.43	116.65	116.87	292,376	-0.54(-0.46%)
Jun 12, 2018	118.17	119.22	117.23	117.42	288,672	-0.46(-0.39%)
Jun 11, 2018	119.34	119.52	117.75	117.88	281,273	-1.66(-1.39%)
Jun 08, 2018	120.69	121.48	118.23	119.54	407,867	-1.03(-0.86%)
Jun 07, 2018	118.51	121.16	118.51	120.57	330,177	+3.10(+2.64%)
Jun 06, 2018			116.41	117.47	336,442	-0.06(-0.05%)
Jun 05, 2018	117.20	118.12	116.53	117.53	448,082	-0.19(-0.16%)
Jun 04, 2018	117.72	118.05	115.60	117.72	533,368	+0.51(+0.43%)
Jun 01, 2018	117.30	117.71	115.92	117.21	345,000	+0.66(+0.56%)
May 31, 2018	117.76	118.13	116.02	116.56	277,882	-1.91(-1.62%)
May 30, 2018	116.39	119.07	115.98	118.47	289,168	+3.23(+2.80%)
May 29, 2018	113.04	116.04	112.85	115.24	310,515	+0.46(+0.40%)
May 25, 2018		114.78	114.78	114.78	0	-3.40(-2.88%)
May 24, 2018	117.88	119.16	117.21	118.18	416,965	-0.96(-0.80%)
May 23, 2018	117.62	119.38	116.36	119.14	506,458	-0.09(-0.08%)
May 22, 2018	121.45	121.45	118.50	119.23	395,858	-2.65(-2.17%)
May 21, 2018	120.38	122.25	119.21	121.88	268,928	+2.38(+2.00%)
May 18, 2018	120.96	121.31	119.49	119.49	206,886	-1.43(-1.18%)
May 17, 2018	119.08	122.34	119.02	120.92	261,201	+2.40(+2.03%)
May 16, 2018	116.82	118.81	116.38	118.52	302,121	+2.12(+1.82%)
May 15, 2018	114.94	116.65	114.49	116.39	150,888	+0.94(+0.81%)
May 14, 2018	115.93	116.55	115.28	115.46	126,004	-0.47(-0.40%)
May 11, 2018	115.60	117.00	115.58	115.93	283,327	+0.78(+0.68%)
May 10, 2018	116.09	116.09	113.41	115.15	299,680	-0.46(-0.40%)
May 09, 2018	117.32	118.07	115.51	115.61	498,260	-0.67(-0.57%)
May 08, 2018	114.61	116.33	112.93	116.27	385,621	+1.69(+1.47%)
May 07, 2018	114.81	116.74	114.46	114.58	939,100	+0.61(+0.54%)
May 04, 2018	112.46	114.30	111.47	113.97	581,791	+1.39(+1.23%)
May 03, 2018	113.95	114.50	111.48	112.58	417,805	-1.70(-1.49%)
May 02, 2018	114.27	116.50	113.77	114.28	419,502	+0.08(+0.07%)
May 01, 2018	114.63	114.79	112.29	114.21	382,828	-0.72(-0.63%)
Apr 30, 2018	114.20	116.08	114.20	114.93	362,232	-0.36(-0.31%)
Apr 27, 2018	116.56	117.20	114.97	115.29	404,300	-1.44(-1.23%)
Apr 26, 2018	110.43	118.15	110.43	116.72	622,225	+4.13(+3.67%)
Apr 25, 2018	110.54	113.73	109.79	112.59	406,022	+2.16(+1.95%)
Apr 24, 2018	114.97	115.84	110.08	110.44	732,703	-4.24(-3.70%)
Apr 23, 2018	112.84	114.83	112.72	114.68	624,904	+1.16(+1.02%)
Apr 20, 2018	113.37	114.00	112.12	113.52	431,792	-0.28(-0.25%)
Apr 19, 2018	113.97	114.72	112.77	113.80	554,657	-0.13(-0.11%)
Apr 18, 2018	110.72	114.28	110.72	113.93	1,054,421	+4.28(+3.90%)
Apr 17, 2018	109.17	110.33	108.07	109.65	252,826	+0.56(+0.51%)
Apr 16, 2018	108.91	110.97	107.26	109.09	369,743	+0.01(+0.01%)
Apr 13, 2018	109.72	109.97	108.35	109.08	211,489	-0.30(-0.27%)
Apr 12, 2018	108.85	110.02	107.95	109.38	279,794	+1.02(+0.94%)
Apr 11, 2018	105.44	108.71	105.44	108.36	475,318	+2.72(+2.57%)
Apr 10, 2018	100.44	105.84	100.44	105.64	705,255	+6.88(+6.96%)
Apr 09, 2018	99.97	99.97	98.66	98.77	216,582	-0.42(-0.42%)
Apr 06, 2018	101.54	102.33	97.65	99.19	676,292	-3.20(-3.12%)
Apr 05, 2018	100.50	103.81	100.08	102.38	389,481	+2.31(+2.31%)
Apr 04, 2018	98.53	100.33	97.44	100.07	452,995	+0.25(+0.25%)
Apr 03, 2018	100.23	100.50	97.88	99.82	523,118	+0.43(+0.43%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Core Laboratories Inc (NY: CLB )

Historical Prices