Historical Data for Core Laboratories N.V. (CLB)

$ 25.75   2.22 (+9.43%) Volume: 457.51k 1:13 PM EST Nov 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 24.03 25.80 24.00 25.75 457.51k 2.22 9.43% 25.75 11.52m 5,178
11/23/20 20.51 23.64 20.51 23.53 540.33k 3.34 16.54% 23.53 12.31m 6,215
11/20/20 20.75 20.8944 19.985 20.19 261.05k -0.71 -3.40% 20.19 5.29m 2,816
11/19/20 20.40 21.00 19.82 20.90 411.86k 0.10 0.48% 20.90 8.47m 3,899
11/18/20 21.34 21.88 20.80 20.80 494.75k -0.27 -1.28% 20.80 10.52m 4,975
11/17/20 20.34 21.09 20.037 21.07 401.27k 0.32 1.54% 21.07 8.33m 4,444
11/16/20 19.46 20.96 19.16 20.75 512.47k 2.37 12.89% 20.75 10.46m 5,499
11/13/20 17.80 18.40 17.61 18.38 232.85k 0.80 4.55% 18.38 4.23m 2,460
11/12/20 17.96 18.25 17.43 17.58 327.25k -0.42 -2.33% 17.58 5.8m 3,806
11/11/20 18.32 18.61 17.72 18.00 279.5k -0.12 -0.66% 18.00 5.02m 3,786
11/10/20 19.56 19.56 17.94 18.12 634.81k -0.47 -2.53% 18.12 11.66m 7,548
11/09/20 17.25 19.77 17.25 18.59 848.77k 3.38 22.22% 18.59 15.86m 8,954
11/06/20 15.60 15.9699 15.14 15.21 512.72k -0.43 -2.75% 15.21 7.93m 4,925
11/05/20 15.19 15.67 15.19 15.64 565.75k 0.50 3.30% 15.64 8.78m 5,902
11/04/20 14.99 15.32 14.44 15.14 319.09k 0.02 0.13% 15.14 4.79m 3,875
11/03/20 15.63 16.14 14.93 15.12 340.63k -0.26 -1.69% 15.12 5.2m 4,158
11/02/20 14.72 15.74 14.37 15.38 585.03k 0.93 6.44% 15.38 8.95m 6,313
10/30/20 14.16 14.64 14.01 14.45 433.88k 0.23 1.62% 14.45 6.24m 4,824
10/29/20 13.81 14.27 13.43 14.22 567.8k 0.19 1.35% 14.22 7.92m 6,791
10/28/20 14.61 14.64 13.87 14.03 441.51k -1.13 -7.45% 14.03 6.23m 5,588
10/27/20 15.14 15.31 14.75 15.16 409.75k 0.09 0.60% 15.16 6.18m 4,994
10/26/20 15.05 15.20 14.67 15.07 603.83k -0.28 -1.82% 15.07 9.07m 6,044