Historical Stock Prices

CLB 
$157.99
*  
1.61
1.03%
Get CLB Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
03/25/2014 197.27 197.54 195.04 195.74 230,277
03/24/2014 197.7 200.79 195.07 195.64 413,186
03/21/2014 204.44 206.4233 198.31 199.67 1,279,631
03/20/2014 198.97 203.78 198.1149 201.73 256,426
03/19/2014 201.74 202.045 198.405 198.97 409,175
03/18/2014 198 202.53 197.215 201.71 482,631
03/17/2014 191.95 197.95 191.6 197.63 421,449
03/14/2014 192.17 193.84 191.45 191.99 305,299
03/13/2014 193.98 194.67 190.575 193.48 250,622
03/12/2014 190.76 193.85 190.31 193.75 192,694
03/11/2014 193.9 195.97 190.92 192.28 230,737
03/10/2014 192.8 193.649 190.23 193.52 163,285
03/07/2014 193.66 194.78 191.47 192.97 141,612
03/06/2014 184.01 193.53 184.01 193.16 211,239
03/05/2014 189.92 195.94 188.11 189.18 236,961
03/04/2014 186.33 190.18 186.33 189.23 247,075
03/03/2014 186.97 188.79 184.06 185.31 156,010
02/28/2014 188.91 189.67 186.44 188.05 235,642
02/27/2014 187.24 188.57 185.02 187.75 183,210
02/26/2014 189.17 189.5284 186.67 187.14 201,929
02/25/2014 190.63 190.85 186.98 188.91 204,938
02/24/2014 187.63 192.69 186.29 191.47 347,584
02/21/2014 189.62 189.64 185.7801 185.93 257,658
02/20/2014 189.19 190.23 186.911 189.28 345,673
02/19/2014 189.18 191.655 187.89 189.26 386,019
02/18/2014 186.48 189.8 185.655 189.29 378,653
02/14/2014 185.15 186.88 184.6 186.64 316,640
02/13/2014 181.15 185.88 179.8 184.87 226,117
02/12/2014 183.34 184.3189 181.67 182.3 233,230
02/11/2014 178.38 183.43 177.4 182.26 300,745
02/10/2014 178.67 179.97 177 178.6 215,248
02/07/2014 180.91 180.91 176.8 179.63 255,561
02/06/2014 176.27 181.92 176.27 180.33 321,443
02/05/2014 177.74 177.74 175.13 176.27 326,526
02/04/2014 177.34 179.63 176.594 178.12 156,621
02/03/2014 178.81 179.41 174.12 177.23 606,795
01/31/2014 178.5 182.22 176.66 178.92 441,898
01/30/2014 188.73 191.49 172.41 179.62 1,002,904
01/29/2014 185.7 187.4 184.57 185.99 501,095
01/28/2014 182.45 187.21 182.45 186.84 543,834
01/27/2014 185.36 186.78 179.57 182.5 333,058
01/24/2014 187.99 189.15 185.06 185.36 248,684
01/23/2014 190.82 190.82 188.25 189.1 276,164
01/22/2014 191.53 192.65 188.46 190.15 188,652
01/21/2014 191.8 194.29 190.71 191.53 169,466
01/17/2014 190.15 191.92 188.45 191.01 181,452
01/16/2014 189.71 190.84 186 189.31 421,456
01/15/2014 189.85 190.93 189.19 189.86 179,133
01/14/2014 187.77 190.73 187.12 189.86 230,133
01/13/2014 187.99 188.9497 186.061 187.21 253,093
01/10/2014 184.66 188.7 183.456 188.3 200,511
01/09/2014 184.23 186.73 182.8 184.58 130,388
01/08/2014 183.37 184.82 181.5 184.22 227,822
01/07/2014 183.65 185.4 182.16 183.55 200,906
01/06/2014 185.34 185.34 180.07 183.87 498,586
01/03/2014 188.26 189.08 186.56 186.63 171,158
01/02/2014 190.55 190.8 186.5 188.26 163,572
12/31/2013 191.82 192.29 189.13 190.95 136,826
12/30/2013 190.82 192.68 190.51 190.55 148,238
12/27/2013 191.72 193.07 190.56 190.83 81,156
12/26/2013 189.96 192.33 189.23 191.81 110,980
12/24/2013 188.29 191.05 187.46 189.84 71,165
12/23/2013 192.3 192.52 188.111 188.29 199,653
12/20/2013 192.38 193.45 190.64 191.37 253,940
12/19/2013 193.23 194.8812 189.74 192.36 304,886
12/18/2013 192.5 194.6 190.08 194.49 269,287
12/17/2013 191.95 193.17 190.91 192.04 253,657
12/16/2013 191 193.149 189.41 191.48 137,408
12/13/2013 187.5 190.52 187.5 189.64 148,967
12/12/2013 186.24 190.21 185.71 187.84 240,569
12/11/2013 187.64 188.24 184.75 186.63 208,723
12/10/2013 186.66 188.62 185.5925 187.41 163,986
12/09/2013 188.58 189.71 184.3132 187.72 163,643
12/06/2013 188.4 189.5 186.65 187.93 115,667
12/05/2013 187.95 188.84 186.9818 188.09 164,485
12/04/2013 187.59 189.4998 184.41 188.38 129,453
12/03/2013 184.89 190.815 181 188.37 247,141
12/02/2013 181.95 188.05 180.34 186.03 177,961
11/29/2013 182.89 183.44 181.95 182.14 70,897
11/27/2013 185.29 187.12 182 183.01 256,947
11/26/2013 183.05 187.54 182.524 185.37 170,380
11/25/2013 188.59 188.59 182.93 183.09 212,708
11/22/2013 189 189.82 186.581 188.48 150,574
11/21/2013 186.46 189.7 186.3947 189 119,274
11/20/2013 185.91 188.48 185.14 185.88 150,297
11/19/2013 187.29 187.6795 185.125 185.51 117,150
11/18/2013 190.32 191.9399 186.41 187.33 138,903
11/15/2013 190.64 191.239 189.16 190.32 178,151
11/14/2013 190 191.2599 188.8275 190.26 98,422
11/13/2013 187.72 189.96 185.2 189.82 94,275
11/12/2013 190.57 191.57 186.2 187.72 155,781
11/11/2013 191.09 192.53 189.2 190.57 159,048
11/08/2013 182 191 182 190.48 432,554
11/07/2013 187.55 188.42 181.67 182 245,299
11/06/2013 189.71 190.8074 185.845 187.61 137,985
11/05/2013 188.7 189.6499 186.07 187.96 196,062
11/04/2013 189.9 189.9 187.6 188.7 241,346
11/01/2013 187 189.442 186 187.46 323,957
10/31/2013 189.08 190.17 186.88 187.22 315,332
10/30/2013 191.9 192.95 188.63 189.48 366,298
10/29/2013 188.55 191.8899 188.55 191.63 263,922
10/28/2013 190 190.75 187.62 189.27 300,272
10/25/2013 190.72 192 188.14 188.75 281,093
10/24/2013 186.95 191.49 184.5099 190.5 377,955
10/23/2013 190.6 190.6 183.96 186.68 545,297
10/22/2013 196.68 198.03 189.2 190.78 614,641
10/21/2013 198.61 200 195.35 196.13 434,924
10/18/2013 190.01 197.7599 190.01 196.99 388,642
10/17/2013 187.85 192.94 179.35 189.85 1,092,839
10/16/2013 175.53 176.71 174.51 174.91 570,130
10/15/2013 175 176.45 173.77 173.92 315,091
10/14/2013 173.16 176.04 171.51 175.43 268,988
10/11/2013 174.04 174.42 172.47 173.48 176,137
10/10/2013 174.44 175.95 173.09 174.21 265,917
10/09/2013 175.67 176.99 172.38 172.7 241,642
10/08/2013 175.34 178.179 174.91 175.29 404,803
10/07/2013 175.19 177.08 174.19 175.6 143,997
10/04/2013 172.56 176.99 172.116 175.83 182,810
10/03/2013 173.47 174.63 171.48 172.07 162,688
10/02/2013 170.87 174.55 169.8 173.75 150,279
10/01/2013 169.63 172.53 168.4301 171.34 130,467
09/30/2013 166.9 170.86 166.38 169.21 125,525
09/27/2013 169.07 170.58 168.604 169.29 106,265
09/26/2013 168.42 170.21 168.42 169.87 113,789
09/25/2013 167.6 168.69 165.8 168.1 123,739
09/24/2013 167.09 167.95 164.05 167.28 174,762
09/23/2013 166.69 169.22 165.21 166.65 173,525
09/20/2013 165 166.55 163.79 166.55 265,266
09/19/2013 164.76 165.95 164.14 165.35 95,476
09/18/2013 164.33 165.59 161.44 164.89 178,863
09/17/2013 164.94 165.729 163.8 164.19 146,629
09/16/2013 165.45 165.5995 164 164.54 112,740
09/13/2013 163.99 164.67 163.36 164.25 81,310
09/12/2013 164.35 165 163.5 164.24 110,452
09/11/2013 164.2 165.85 163.296 164.95 192,166
09/10/2013 162.51 164.91 161.6 163.79 202,651
09/09/2013 158.24 163.656 157.521 162.34 273,941
09/06/2013 157 158.11 154.58 156.93 322,730
09/05/2013 152.87 156.385 152.87 155.92 191,369
09/04/2013 150.6 154.14 150.07 152.88 144,991
09/03/2013 152 153.4 149.9 151.02 136,460
08/30/2013 152.23 153.269 150.96 151.51 91,201
08/29/2013 154.62 155.145 151.3 152.04 116,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?