CLB - Core Laboratories Inc
Close
16.765
0.005 0.030%
Share volume: 3,771
Last Updated: Fri 27 Dec 2024 08:29:33 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$16.76
0.00
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $16.87 | $16.87 | $17.13 | $17.13 | $16.58 | $16.58 | $17.07 | $17.07 | 211,835 | $211,835.00 |
| 12/24/2024 | $16.87 | $16.87 | $16.99 | $16.99 | $16.53 | $16.53 | $16.92 | $16.92 | 102,476 | $102,467.00 |
| 12/23/2024 | $16.84 | $16.84 | $17.24 | $17.24 | $16.59 | $16.59 | $16.84 | $16.84 | 340,506 | $340,506.00 |
| 12/20/2024 | $17.38 | $17.38 | $17.78 | $17.78 | $16.74 | $16.74 | $16.85 | $16.85 | 1,101,233 | $1,066,446.00 |
| 12/19/2024 | $18.63 | $18.63 | $18.63 | $18.63 | $17.58 | $17.58 | $17.63 | $17.63 | 363,457 | $363,457.00 |
| 12/18/2024 | $19.24 | $19.24 | $19.51 | $19.51 | $17.82 | $17.82 | $18.21 | $18.21 | 526,127 | $526,127.00 |
| 12/17/2024 | $18.77 | $18.77 | $19.23 | $19.23 | $18.36 | $18.36 | $19.14 | $19.14 | 346,141 | $346,141.00 |
| 12/16/2024 | $19.25 | $19.25 | $19.58 | $19.58 | $18.79 | $18.79 | $18.96 | $18.96 | 376,645 | $376,645.00 |