Core Laboratories N.V. Historical Stock Prices

CLB 
$106.11
*  
2.55
2.46%
Get CLB Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading CLB now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  104.90  106.96  104  106.11 706,369
03/26/2015 104.84 106.96 104 106.11 706,437
03/25/2015 102.64 104.71 101.38 103.56 691,945
03/24/2015 99.9 104.55 99.1475 102.44 874,814
03/23/2015 99.47 102.96 99.43 99.9 778,503
03/20/2015 97.63 100.2 96.7401 99.57 939,079
03/19/2015 96.99 98.6 95.33 96.28 830,823
03/18/2015 98.22 99.26 94.23 98.4 1,852,418
03/17/2015 100.04 101.76 98.31 99.76 737,561
03/16/2015 98.16 100.44 96.92 100.08 947,429
03/13/2015 101.88 102.312 97.06 98.16 1,323,740
03/12/2015 107.25 107.86 102.78 103.69 688,969
03/11/2015 105.49 107.89 104.25 107.3 667,692
03/10/2015 108 108.4 105.53 105.71 771,451
03/09/2015 108.99 112.06 108.3 109.44 790,198
03/06/2015 111.66 113.11 108.97 109.53 486,849
03/05/2015 111.43 115.63 109.61 113.17 821,740
03/04/2015 110.03 112.06 108.561 111.91 635,296
03/03/2015 108.89 110.615 108.31 110.2 636,202
03/02/2015 109.3 109.89 106.45 108.9 959,727
02/27/2015 109.69 111.66 108.071 109.92 535,516
02/26/2015 111.04 111.97 108.495 109.26 696,163
02/25/2015 111.15 112.3399 108.7 111.34 544,451
02/24/2015 111 111.98 109.7101 111 667,577
02/23/2015 112.94 113.7 109.2101 110.52 1,356,870
02/20/2015 115.86 115.99 113.12 114.93 674,791
02/19/2015 111 120.34 110.5 115.54 1,359,313
02/18/2015 113.32 116.31 113.25 114.88 714,713
02/17/2015 112.11 114.97 109.57 114 1,015,521
02/13/2015 110 112.5 109.18 112.18 719,221
02/12/2015 109.77 111.98 107.67 108.53 789,109
02/11/2015 107.04 109.92 106.01 108.65 419,944
02/10/2015 112.99 112.99 107.38 108.84 1,096,843
02/09/2015 110.73 115.2 110.73 112.99 1,354,853
02/06/2015 109.75 112.83 109.34 110.48 978,436
02/05/2015 105.63 108.94 104.61 108.33 1,055,704
02/04/2015 103.77 107.55 102.62 103.3 1,512,748
02/03/2015 99.25 107.43 99.25 105.63 1,756,062
02/02/2015 94.19 98.49 94 97.85 1,446,702
01/30/2015 90.01 94.8299 89.02 92.75 2,479,171
01/29/2015 87.73 92.005 87.27 89.1 4,778,279
01/28/2015 106.19 106.54 99.75 99.84 1,639,560
01/27/2015 107.6 108.67 106 106.48 853,016
01/26/2015 106.43 108.41 106.14 107.86 500,276
01/23/2015 106.17 108.59 105.81 105.93 644,652
01/22/2015 107 107.305 104.72 106.59 676,382
01/21/2015 104 106.4 103.29 106.15 1,158,383
01/20/2015 100.58 103.2599 98.6 102.99 945,846
01/16/2015 97.81 101.05 97.13 100.94 1,488,271
01/15/2015 102.52 102.74 97.45 97.46 1,491,584
01/14/2015 101.69 102.37 100.23 101.45 1,452,193
01/13/2015 104.25 105.28 101.7 102.21 1,478,419
01/12/2015 111.07 111.46 103.77 103.91 1,036,754
01/09/2015 115.8 116.4 111.6 112.11 515,037
01/08/2015 113.66 116.4999 113 115.69 546,774
01/07/2015 116.3 117.4499 112.92 113.73 506,854
01/06/2015 113.39 115.25 113.01 114.25 575,457
01/05/2015 118.24 119.36 112.91 113.14 858,736
01/02/2015 119.58 119.97 117.77 119.31 330,548
12/31/2014 119.9 121.77 117.65 120.34 408,557
12/30/2014 123.22 124.2 120.32 120.44 496,929
12/29/2014 123.35 125.24 123.08 124.07 281,075
12/26/2014 122.85 124.73 121.57 122.96 298,814
12/24/2014 123.6 123.72 120.19 122.57 173,634
12/23/2014 121.04 124.63 120.26 123.92 480,315
12/22/2014 122.76 123.88 119.13 121.3 293,763
12/19/2014 120 122.78 118.22 122.26 1,190,102
12/18/2014 121.3 121.89 118.22 119.19 992,121
12/17/2014 115.19 120.735 114.6 119.56 1,065,586
12/16/2014 112 118.86 111.25 114.83 1,177,669
12/15/2014 113.25 114.85 112.18 112.96 859,009
12/12/2014 112.01 113.02 110.27 112.52 1,087,476
12/11/2014 110.04 114.88 110.04 112.78 830,995
12/10/2014 113.58 115.21 109.88 110.04 1,508,436
12/09/2014 112.18 116.19 112.18 115.87 915,662
12/08/2014 116.77 116.856 112.12 112.86 1,076,631
12/05/2014 123.37 124.53 117.3415 117.75 971,340
12/04/2014 123 125.23 120.68 124.72 849,864
12/03/2014 120.88 124.39 120.88 123.51 577,416
12/02/2014 125.11 126.07 121.26 121.28 1,412,375
12/01/2014 128 129.27 123.055 124.91 1,394,760
11/28/2014 127.92 130.06 123.88 128.83 980,279
11/26/2014 139.08 139.73 136.2 136.65 482,265
11/25/2014 142.23 142.865 138.355 139.72 474,249
11/24/2014 141.2 141.78 138.54 140.63 421,710
11/21/2014 140.3 143.15 139.85 141.93 596,980
11/20/2014 137.26 141 136.6 138.63 451,821
11/19/2014 136.84 137.4 132.8 137.26 618,091
11/18/2014 138.98 140.93 136.54 136.89 389,482
11/17/2014 138.03 139.39 136.4 138.03 352,538
11/14/2014 137.92 139.46 135.7601 138.9 372,133
11/13/2014 139.06 140.55 133.46 137.01 833,940
11/12/2014 138.29 141.16 138.29 139.31 342,814
11/11/2014 138.12 140.25 136.23 139.53 419,077
11/10/2014 140.34 141.77 136.07 137.68 271,710
11/07/2014 136.3 139.66 135.9 138.89 436,072
11/06/2014 132.39 136.6 131.25 136.44 356,877
11/05/2014 130.84 134.53 130.01 133.63 486,494
11/04/2014 133.73 133.73 129.17 130.65 784,460
11/03/2014 139.18 139.85 133.79 134.22 1,108,824
10/31/2014 137.79 140.84 135.76 139.53 832,482
10/30/2014 135.32 138.29 134.298 138.28 398,980
10/29/2014 137.46 138.16 134.1701 136.26 733,566
10/28/2014 132.29 137.53 130.05 136.56 907,743
10/27/2014 129 130.14 127.51 129.62 929,809
10/24/2014 128.55 133.23 126.4241 128.97 973,143
10/23/2014 128.88 132.035 124.03 128.62 1,557,358
10/22/2014 146.36 147.11 139.57 140.09 782,863
10/21/2014 142.33 146.02 142.33 145.93 483,936
10/20/2014 139.35 141.89 137.66 141.83 650,536
10/17/2014 140.95 142.11 136.445 139.08 823,218
10/16/2014 135.58 140.07 134.37 139.88 990,171
10/15/2014 133.33 139.91 130.97 138.56 568,019
10/14/2014 135 137.86 132.14 134.21 773,075
10/13/2014 136 139.237 133.5 134.5 669,629
10/10/2014 138.58 139.32 133.46 136.1 774,888
10/09/2014 142.06 142.91 137.6627 139.07 819,101
10/08/2014 143.05 143.26 138.03 142.97 557,846
10/07/2014 140.75 145.81 140.15 143.55 650,354
10/06/2014 141.28 144.27 140.47 141.02 400,675
10/03/2014 142.82 142.82 140.27 141.35 726,906
10/02/2014 141.98 143.72 138.54 142.82 441,150
10/01/2014 146.01 146.09 141.09 142.58 283,648
09/30/2014 147.81 149.14 145.51 146.35 332,356
09/29/2014 146.78 148.95 145.55 148.23 337,426
09/26/2014 146.53 148.87 146 148.34 417,886
09/25/2014 149.47 149.47 146.35 146.44 332,540
09/24/2014 149.1 150.3 147.04 149.47 322,020
09/23/2014 149.24 150.19 148.41 149.11 364,079
09/22/2014 150.34 150.34 148.18 149.3 301,966
09/19/2014 150.58 151.73 149.46 150.39 410,127
09/18/2014 150.52 151.9 149.335 150.83 345,748
09/17/2014 152.41 153.4 149.4 149.89 393,182
09/16/2014 153.28 154.1 151.19 152.77 350,307
09/15/2014 154 154.7165 151.79 153.68 232,604
09/12/2014 157.49 157.58 154.462 154.51 243,735
09/11/2014 155.48 157.67 155.16 157.65 251,507
09/10/2014 155.97 156.82 154.25 156.53 182,021
09/09/2014 155.13 158.004 154.97 155.78 204,826
09/08/2014 157.35 158.03 154.75 155.5 314,049
09/05/2014 158.92 159.005 155.49 158.2 237,867
09/04/2014 159.06 160.67 157.43 158.58 569,963
09/03/2014 158.37 159.49 156.67 159.44 296,213
09/02/2014 158.19 158.49 157.08 158.28 272,649
08/29/2014 156.47 158.09 156.0101 157.99 376,400
08/28/2014 154.4 157.11 154.05 156.38 259,459
08/27/2014 153.69 154.74 153.16 154.53 212,031
08/26/2014 153.52 156.305 152.73 153.2 391,127
08/25/2014 151.35 153.35 151.35 153.17 267,589
08/22/2014 151.87 152.45 150.1501 150.94 224,244
08/21/2014 149.11 152.79 148.42 152.56 419,708
08/20/2014 149.5 149.5 147.03 149.28 230,416
08/19/2014 145.1 149.97 145.1 149.6 409,359
08/18/2014 146.28 147.242 144.52 145.45 352,844
08/15/2014 144.9 145.76 144.35 145.44 357,913
08/14/2014 147.44 148.02 144.86 144.9 254,090
08/13/2014 149 149 146.495 147.3 217,307
08/12/2014 146.9 148.69 146.56 148.05 326,219
08/11/2014 150.16 150.31 147.33 147.64 351,799
08/08/2014 148.92 150.01 147.48 149.46 418,709
08/07/2014 149.52 149.7 148 149.59 423,947
08/06/2014 148 150.24 147.69 149.12 463,762
08/05/2014 149.55 149.55 146.74 149.45 452,245
08/04/2014 146.37 149.942 145.63 149.55 321,400
08/01/2014 146.5 146.63 143.14 146.17 477,274
07/31/2014 148.25 148.25 146 146.43 404,987
07/30/2014 150.75 150.83 147.59 149 549,923
07/29/2014 147.39 151.04 147 150.37 693,778
07/28/2014 148.69 149.01 146.49 147.05 498,674
07/25/2014 150.07 152.33 146.53 147.22 863,908
07/24/2014 165 165 149.605 150.21 1,799,914
07/23/2014 166.49 167.48 165.01 167.12 289,964
07/22/2014 165.66 167.32 165.66 166.34 274,619
07/21/2014 164.79 166.1099 163.91 165.74 246,553
07/18/2014 164.14 165.38 163.92 165.22 188,770
07/17/2014 165.27 166.76 163.57 164.37 278,770
07/16/2014 165.18 165.93 162.59 165.57 326,180
07/15/2014 162.61 165.11 161.65 164.82 374,394
07/14/2014 162.61 163.95 162.61 162.86 272,692
07/11/2014 162.1 162.46 160.615 162.46 296,013
07/10/2014 161.55 163.64 160.67 162.09 237,756
07/09/2014 162.59 163.95 162 163.5 224,597
07/08/2014 162.66 163.56 161.36 162.75 247,150
07/07/2014 164.28 164.31 162.51 163.31 351,361
07/03/2014 161.97 165.22 160.945 165.22 248,537
07/02/2014 166.7 167.5675 161.57 161.74 580,755
07/01/2014 167 168.4 166.64 166.77 380,690
06/30/2014 166.09 167.2 164.59 167.06 440,843
06/27/2014 161.58 166.49 161.11 166 1,046,725
06/26/2014 159.25 161.27 158.92 161.25 563,391
06/25/2014 162.44 163.6 159.27 159.71 885,812
06/24/2014 166.44 166.44 162.56 163.02 473,955
06/23/2014 163.98 165.57 163.18 165.22 590,627
06/20/2014 163.74 165.79 162.56 165.1 792,313
06/19/2014 161.29 162.33 159.98 161.85 548,355
06/18/2014 161.85 163.489 160.31 161.43 608,100
06/17/2014 159.31 160.72 158.725 159.39 263,421
06/16/2014 160.5 160.99 159.28 159.51 317,112
06/13/2014 159.97 160.7 158.66 160 316,099
06/12/2014 159.74 160.9165 158.88 159.96 400,326
06/11/2014 158.55 159.99 158.1125 159.46 239,064
06/10/2014 159.77 160.53 158.59 159.5 254,438
06/09/2014 160 160.95 159.54 160.36 350,347
06/06/2014 159.98 160.91 159.02 159.7 451,704
06/05/2014 160.56 162.28 159.77 160.24 454,979
06/04/2014 159 160.32 158.1 159.88 286,394
06/03/2014 160.18 160.2 158.06 159.51 327,472
06/02/2014 159.62 160.87 158.38 159.76 433,813
05/30/2014 160.82 161.5 158.61 159.85 483,790
05/29/2014 159.18 160.99 158.29 160.55 530,263
05/28/2014 160.43 160.43 157.51 158.41 580,330
05/27/2014 160.57 161.055 159.69 160.49 370,658
05/23/2014 160 160.93 159.46 160.57 390,054
05/22/2014 160.63 161.27 159.37 160 350,319
05/21/2014 160.81 161.4765 159.27 159.39 567,621
05/20/2014 160.05 161.53 159.5 160.96 336,917
05/19/2014 159.74 161.3 158.55 159.61 296,879
05/16/2014 157.88 162.76 157.88 159.95 494,620
05/15/2014 162.01 162.6 156.41 162.32 776,164
05/14/2014 164 167.209 161.16 162.45 869,464
05/13/2014 166.79 167.8999 162.63 162.86 1,307,237
05/12/2014 167.87 169.84 150.5 167.02 5,199,458
05/09/2014 189.48 190.56 187.6701 189.1 176,683
05/08/2014 192.17 194.04 188.615 189.45 213,130
05/07/2014 191.81 193 189.53 192.61 184,292
05/06/2014 192.35 193.21 190.305 191.16 182,512
05/05/2014 191 192.34 188.84 191.99 184,773
05/02/2014 188.1 191.9 188.1 191.15 297,146
05/01/2014 187.24 188.42 185.25 188.04 277,707
04/30/2014 188.52 189.67 185.62 187.68 336,586
04/29/2014 190 191 189.11 189.33 701,254
04/28/2014 191.15 191.67 187 189.5 449,570
04/25/2014 193.73 195.9699 189.5 190.68 644,146
04/24/2014 199.99 201.89 192.2 193.99 1,224,738
04/23/2014 213.79 217.54 213.21 213.69 458,825
04/22/2014 215.88 215.9299 213.26 214.4 318,158
04/21/2014 215.5 217.955 214.43 216.51 204,373
04/17/2014 220.57 221 211.6402 214.7 575,819
04/16/2014 208.21 212.84 207.245 211.48 293,726
04/15/2014 202.61 208.61 200.988 208 229,614
04/14/2014 201.9 204.595 200 203.01 208,571
04/11/2014 196 201.41 196 200.59 206,170
04/10/2014 200.13 200.81 195.5903 196.2 145,132
04/09/2014 198.96 201.1 196.6 199.67 144,020
04/08/2014 196.48 199.39 195.615 198.41 175,883
04/07/2014 201.88 202.43 195.4501 196.3 192,980
04/04/2014 203.71 205.07 200.66 202.12 212,054
04/03/2014 202.77 203.95 200.37 201.16 226,054
04/02/2014 203 204.56 201.095 202.31 144,561
04/01/2014 198.5 202.87 198.04 202.29 173,071
03/31/2014 200.15 202.01 196.83 198.44 163,546
03/28/2014 197.38 200.55 196.14 199.6 172,371
03/27/2014 193.25 197.32 193.015 197.02 217,682
03/26/2014 192.8 197.8799 192.025 192.84 302,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?