Core Laboratories Inc. CLB
NYSE · United States · Energy Minerals
$9.70-0.01 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.70 | -0.10% | $9.73 | $9.89 | $9.63 | 782.50K |
| 2026-09-29 | $9.71 | -3.19% | $9.88 | $9.95 | $9.65 | 866.30K |
| 2026-09-28 | $10.03 | -3.46% | $10.47 | $10.53 | $10.01 | 618.60K |
| 2026-09-25 | $10.39 | -0.95% | $10.47 | $10.72 | $10.38 | 884.90K |
| 2026-09-24 | $10.49 | -1.32% | $10.76 | $10.82 | $10.45 | 663.40K |
| 2026-09-23 | $10.63 | -2.83% | $10.93 | $10.99 | $10.63 | 644.40K |
| 2026-09-22 | $10.94 | 0.00% | $11.07 | $11.31 | $10.72 | 691.30K |
| 2026-09-21 | $10.94 | -2.76% | $11.19 | $11.25 | $10.84 | 661.10K |
| 2026-09-18 | $11.25 | -1.32% | $11.37 | $11.65 | $11.17 | 902.00K |
| 2026-09-17 | $11.40 | -0.44% | $11.58 | $11.64 | $11.39 | 642.40K |
| 2026-09-16 | $11.45 | -6.61% | $12.28 | $12.36 | $11.31 | 504.80K |
| 2026-09-15 | $12.26 | +0.33% | $12.31 | $12.56 | $12.24 | 491.30K |
| 2026-09-14 | $12.22 | -2.24% | $12.48 | $12.48 | $11.93 | 477.10K |
| 2026-09-11 | $12.50 | -0.24% | $12.59 | $12.71 | $12.37 | 333.20K |
| 2026-09-10 | $12.53 | -0.71% | $12.69 | $12.69 | $12.22 | 350.20K |
| 2026-09-09 | $12.62 | +1.20% | $12.66 | $12.76 | $12.42 | 414.70K |
| 2026-09-08 | $12.47 | -0.56% | $12.78 | $12.94 | $12.47 | 394.70K |
| 2026-09-04 | $12.54 | +0.08% | $12.33 | $12.54 | $11.48 | 328.70K |
| 2026-09-03 | $12.53 | +0.32% | $12.55 | $12.72 | $12.47 | 431.10K |
| 2026-09-02 | $12.49 | +0.81% | $12.20 | $12.61 | $12.17 | 453.10K |
| 2026-09-01 | $12.39 | -0.32% | $12.48 | $12.61 | $12.28 | 598.70K |
| 2026-08-31 | $12.43 | +0.57% | $12.60 | $12.86 | $12.38 | 605.40K |
| 2026-08-28 | $12.36 | +0.57% | $12.33 | $12.43 | $12.25 | 268.00K |
| 2026-08-27 | $12.29 | +2.50% | $11.95 | $12.46 | $11.75 | 381.40K |
| 2026-08-26 | $11.99 | -0.58% | $12.01 | $12.12 | $11.78 | 395.40K |
| 2026-08-25 | $12.06 | +0.08% | $11.98 | $12.17 | $11.81 | 447.70K |
| 2026-08-24 | $12.05 | -3.75% | $12.45 | $12.45 | $11.96 | 377.80K |
| 2026-08-21 | $12.52 | +1.87% | $12.38 | $12.62 | $12.31 | 354.90K |
| 2026-08-20 | $12.29 | -2.85% | $12.72 | $12.86 | $12.29 | 586.30K |
| 2026-08-19 | $12.65 | +1.04% | $12.70 | $12.83 | $12.53 | 421.80K |
| 2026-08-18 | $12.52 | -0.79% | $12.63 | $12.63 | $12.24 | 541.30K |
| 2026-08-17 | $12.62 | +1.37% | $12.57 | $12.76 | $12.45 | 316.90K |
| 2026-08-14 | $12.45 | +0.48% | $12.40 | $12.85 | $12.29 | 475.00K |
| 2026-08-13 | $12.39 | -0.48% | $12.27 | $12.77 | $12.10 | 741.30K |
| 2026-08-12 | $12.45 | +0.16% | $12.24 | $12.52 | $12.11 | 737.60K |
| 2026-08-11 | $12.43 | +1.72% | $12.18 | $12.52 | $12.14 | 650.20K |
| 2026-08-10 | $12.22 | +7.67% | $11.37 | $12.23 | $11.37 | 624.20K |
| 2026-08-07 | $11.35 | +1.52% | $11.07 | $11.42 | $11.07 | 388.00K |
| 2026-08-06 | $11.18 | +2.10% | $11.07 | $11.43 | $10.98 | 429.20K |
| 2026-08-05 | $10.95 | -2.41% | $11.24 | $11.25 | $10.79 | 541.10K |
| 2026-08-04 | $11.22 | +4.76% | $10.63 | $11.29 | $10.32 | 651.40K |
| 2026-08-03 | $10.71 | +0.66% | $10.50 | $10.76 | $10.41 | 635.90K |
| 2026-07-31 | $10.64 | +2.80% | $10.50 | $10.90 | $10.22 | 774.80K |
| 2026-07-30 | $10.35 | +4.86% | $10.44 | $10.53 | $9.95 | 1.11M |
| 2026-07-29 | $9.87 | -7.67% | $11.11 | $11.11 | $9.79 | 1.60M |
| 2026-07-28 | $10.69 | -4.81% | $11.40 | $11.41 | $10.64 | 636.60K |
| 2026-07-27 | $11.23 | -3.77% | $11.51 | $11.71 | $11.19 | 609.50K |
| 2026-07-24 | $11.67 | -1.10% | $11.94 | $12.17 | $11.57 | 856.00K |
| 2026-07-23 | $11.80 | -1.34% | $12.09 | $12.27 | $11.69 | 790.20K |
| 2026-07-22 | $11.96 | +4.82% | $11.62 | $12.21 | $11.28 | 930.90K |
| 2026-07-21 | $11.41 | +1.97% | $11.10 | $11.54 | $11.01 | 813.00K |
| 2026-07-20 | $11.19 | -1.32% | $11.23 | $11.40 | $11.02 | 792.50K |
| 2026-07-17 | $11.34 | -1.31% | $11.49 | $11.52 | $11.18 | 579.40K |
| 2026-07-16 | $11.49 | +1.14% | $11.44 | $11.50 | $11.29 | 518.10K |
| 2026-07-15 | $11.36 | -1.65% | $11.48 | $11.67 | $11.06 | 615.50K |
| 2026-07-14 | $11.55 | +0.87% | $11.51 | $11.57 | $11.11 | 575.00K |
| 2026-07-13 | $11.45 | +3.15% | $11.24 | $11.79 | $11.19 | 926.70K |
| 2026-07-10 | $11.10 | +1.00% | $11.04 | $11.16 | $10.90 | 907.90K |
| 2026-07-09 | $10.99 | -1.43% | $10.98 | $11.01 | $10.65 | 963.30K |
| 2026-07-08 | $11.15 | +2.39% | $10.98 | $11.32 | $10.94 | 940.40K |
| 2026-07-07 | $10.89 | -1.80% | $11.11 | $11.37 | $10.80 | 1.01M |
| 2026-07-06 | $11.09 | -3.23% | $11.46 | $11.52 | $10.76 | 904.10K |
| 2026-07-02 | $11.46 | -0.95% | $11.68 | $11.84 | $11.43 | 1.09M |
| 2026-07-01 | $11.57 | -0.69% | $11.62 | $12.27 | $11.46 | 8.22M |
| 2026-06-30 | $11.65 | +6.68% | $11.00 | $11.66 | $10.96 | 1.02M |
| 2026-06-29 | $10.92 | -0.91% | $11.01 | $11.10 | $10.72 | 1.54M |
| 2026-06-26 | $11.02 | +0.92% | $10.76 | $11.03 | $10.57 | 1.52M |
| 2026-06-25 | $10.92 | +1.87% | $10.82 | $11.10 | $10.51 | 799.20K |
| 2026-06-24 | $10.72 | -7.90% | $11.50 | $11.52 | $10.71 | 1.14M |
| 2026-06-23 | $11.64 | -1.10% | $11.77 | $11.85 | $11.55 | 689.50K |
| 2026-06-22 | $11.77 | +0.68% | $11.59 | $11.83 | $11.51 | 752.60K |
| 2026-06-18 | $11.69 | +2.27% | $11.44 | $11.77 | $11.21 | 1.40M |
| 2026-06-17 | $11.43 | -6.23% | $12.19 | $12.26 | $11.38 | 769.50K |
| 2026-06-16 | $12.19 | -4.17% | $12.63 | $12.74 | $12.07 | 692.70K |
| 2026-06-15 | $12.72 | -3.34% | $12.89 | $13.16 | $12.71 | 618.20K |
| 2026-06-12 | $13.16 | -0.68% | $13.11 | $13.39 | $13.11 | 482.60K |
| 2026-06-11 | $13.25 | -1.27% | $13.60 | $13.71 | $13.18 | 607.80K |
| 2026-06-10 | $13.42 | +1.13% | $13.47 | $13.95 | $13.34 | 618.80K |
| 2026-06-09 | $13.27 | -1.19% | $13.30 | $13.41 | $12.82 | 870.20K |
| 2026-06-08 | $13.43 | +3.87% | $13.13 | $13.58 | $13.13 | 714.00K |
| 2026-06-05 | $12.93 | -5.34% | $13.71 | $13.75 | $12.78 | 372.80K |
| 2026-06-04 | $13.66 | +2.25% | $13.41 | $13.84 | $13.33 | 369.10K |
| 2026-06-03 | $13.36 | -1.76% | $13.74 | $13.74 | $13.09 | 587.60K |
| 2026-06-02 | $13.60 | -1.95% | $13.87 | $14.22 | $13.60 | 505.50K |
| 2026-06-01 | $13.87 | +1.46% | $13.88 | $14.05 | $13.67 | 610.60K |
| 2026-05-29 | $13.67 | -1.94% | $13.90 | $14.06 | $13.39 | 499.20K |
| 2026-05-28 | $13.94 | -0.57% | $14.23 | $14.23 | $13.60 | 673.70K |
| 2026-05-27 | $14.02 | -3.58% | $14.59 | $14.59 | $13.97 | 367.00K |
| 2026-05-26 | $14.54 | +2.25% | $14.21 | $14.66 | $14.00 | 510.60K |
| 2026-05-22 | $14.22 | -1.93% | $14.32 | $14.59 | $14.08 | 480.00K |