CLB - CORE LABORATORIES N V
11.1
-0.500 -4.505%
Share volume: 1,320,951
Last Updated: 05-08-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.60
-0.50
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $11.80 | $11.80 | $11.90 | $11.90 | $11.07 | $11.07 | $11.10 | $11.10 | 1,320,951 | $1,320,951.00 |
| 05-07-2025 | $11.92 | $11.92 | $11.92 | $11.92 | $11.49 | $11.49 | $11.60 | $11.60 | 282,675 | $282,675.00 |
| 05-06-2025 | $12.16 | $12.16 | $12.16 | $12.16 | $11.77 | $11.77 | $11.79 | $11.79 | 236,469 | $236,469.00 |
| 05-05-2025 | $12.06 | $12.06 | $12.45 | $12.45 | $12.03 | $12.03 | $12.05 | $12.05 | 362,383 | $362,383.00 |
| 05-02-2025 | $11.87 | $11.86 | $12.36 | $12.35 | $11.83 | $11.82 | $12.34 | $12.33 | 337,225 | $337,225.00 |
| 05-01-2025 | $11.33 | $11.32 | $11.98 | $11.97 | $11.33 | $11.32 | $11.68 | $11.67 | 548,374 | $548,374.00 |
| 04-30-2025 | $11.54 | $11.54 | $11.60 | $11.60 | $11.04 | $11.04 | $11.37 | $11.37 | 897,991 | $897,991.00 |
| 04-29-2025 | $11.30 | $11.30 | $11.82 | $11.82 | $11.15 | $11.15 | $11.72 | $11.72 | 551,388 | $551,388.00 |
| 04-28-2025 | $11.74 | $11.74 | $11.91 | $11.91 | $11.12 | $11.12 | $11.30 | $11.30 | 478,231 | $478,231.00 |
| 04-25-2025 | $11.39 | $11.39 | $11.95 | $11.95 | $11.25 | $11.25 | $11.86 | $11.86 | 761,165 | $761,165.00 |
