Core Laboratories N.V.CLBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $19.26 | $19.55 | $18.95 | $19.54 | 371,300 |
| 1/29/2026 | $19.45 | $19.80 | $19.13 | $19.64 | 376,600 |
| 1/28/2026 | $19.78 | $19.89 | $18.61 | $18.82 | 346,731 |
| 1/27/2026 | $19.47 | $19.96 | $19.47 | $19.67 | 219,238 |
| 1/26/2026 | $19.74 | $19.74 | $19.26 | $19.32 | 284,619 |
| 1/23/2026 | $19.89 | $20.36 | $19.36 | $19.46 | 306,493 |
| 1/22/2026 | $19.59 | $19.83 | $19.40 | $19.63 | 247,100 |
| 1/21/2026 | $18.96 | $19.65 | $18.71 | $19.53 | 517,600 |
| 1/20/2026 | $19.24 | $19.48 | $18.49 | $18.51 | 363,212 |
| 1/16/2026 | $19.53 | $19.72 | $19.24 | $19.43 | 302,600 |
| 1/15/2026 | $19.23 | $19.76 | $18.82 | $19.62 | 330,756 |
| 1/14/2026 | $19.19 | $19.96 | $19.19 | $19.43 | 308,925 |
| 1/13/2026 | $19.02 | $19.20 | $18.79 | $19.00 | 228,445 |
| 1/12/2026 | $19.03 | $19.17 | $18.68 | $18.78 | 408,114 |
| 1/9/2026 | $19.06 | $19.30 | $18.56 | $18.97 | 250,232 |
| 1/8/2026 | $18.00 | $19.03 | $18.00 | $18.88 | 351,004 |
| 1/7/2026 | $18.19 | $18.24 | $17.89 | $18.03 | 344,928 |
| 1/6/2026 | $18.18 | $18.36 | $17.94 | $18.16 | 437,027 |
| 1/5/2026 | $17.53 | $18.60 | $17.46 | $18.13 | 696,543 |
| 1/2/2026 | $16.24 | $17.03 | $15.93 | $16.95 | 381,900 |
| 12/31/2025 | $16.05 | $16.21 | $15.84 | $16.03 | 239,156 |
| 12/30/2025 | $16.33 | $16.47 | $16.12 | $16.12 | 229,600 |
| 12/29/2025 | $16.49 | $16.55 | $16.21 | $16.30 | 198,028 |
| 12/26/2025 | $16.59 | $16.59 | $16.22 | $16.36 | 187,848 |
| 12/24/2025 | $16.62 | $16.66 | $16.34 | $16.53 | 101,000 |
| 12/23/2025 | $16.57 | $16.89 | $16.40 | $16.61 | 324,542 |
| 12/22/2025 | $16.50 | $16.93 | $16.47 | $16.59 | 407,409 |
| 12/19/2025 | $16.05 | $16.55 | $16.05 | $16.24 | 1.07M |
| 12/18/2025 | $16.30 | $16.47 | $15.97 | $16.06 | 433,447 |
| 12/17/2025 | $16.25 | $16.37 | $15.99 | $16.21 | 233,400 |
| 12/16/2025 | $16.29 | $16.29 | $15.61 | $16.08 | 421,826 |
| 12/15/2025 | $16.58 | $16.84 | $16.28 | $16.55 | 469,200 |
| 12/12/2025 | $17.13 | $17.21 | $16.38 | $16.48 | 370,143 |
| 12/11/2025 | $16.77 | $17.24 | $16.75 | $17.01 | 259,702 |
| 12/10/2025 | $16.73 | $17.19 | $16.52 | $17.02 | 376,900 |
| 12/9/2025 | $16.50 | $16.99 | $16.49 | $16.80 | 364,564 |
| 12/8/2025 | $16.70 | $16.81 | $16.37 | $16.43 | 242,600 |
| 12/5/2025 | $16.49 | $17.16 | $16.49 | $16.83 | 486,246 |
| 12/4/2025 | $16.27 | $16.70 | $16.19 | $16.49 | 334,319 |
| 12/3/2025 | $15.96 | $16.49 | $15.84 | $16.42 | 392,247 |
| 12/2/2025 | $15.56 | $15.78 | $15.08 | $15.73 | 277,420 |
| 12/1/2025 | $15.06 | $15.68 | $15.00 | $15.39 | 286,800 |
| 11/28/2025 | $14.85 | $15.24 | $14.82 | $15.10 | 178,023 |
| 11/26/2025 | $14.89 | $15.27 | $14.89 | $14.95 | 425,240 |
| 11/25/2025 | $14.86 | $15.21 | $14.62 | $15.04 | 404,531 |
| 11/24/2025 | $14.50 | $14.96 | $14.25 | $14.74 | 501,718 |
| 11/21/2025 | $13.90 | $14.75 | $13.72 | $14.72 | 564,912 |
| 11/20/2025 | $15.05 | $15.27 | $13.84 | $13.89 | 768,315 |
| 11/19/2025 | $14.86 | $15.35 | $14.76 | $14.92 | 473,631 |
| 11/18/2025 | $15.08 | $15.66 | $14.82 | $15.32 | 312,300 |
| 11/17/2025 | $15.43 | $15.63 | $15.02 | $15.14 | 459,034 |
| 11/14/2025 | $15.13 | $15.45 | $14.62 | $15.39 | 359,100 |
| 11/13/2025 | $15.38 | $15.61 | $14.83 | $15.06 | 525,819 |
| 11/12/2025 | $15.98 | $16.11 | $15.38 | $15.44 | 560,403 |
| 11/11/2025 | $15.60 | $16.55 | $15.60 | $16.15 | 399,416 |
| 11/10/2025 | $15.50 | $15.61 | $15.05 | $15.46 | 391,400 |
| 11/7/2025 | $15.37 | $15.43 | $15.05 | $15.35 | 750,100 |
| 11/6/2025 | $15.58 | $16.01 | $15.12 | $15.29 | 418,605 |
| 11/5/2025 | $15.72 | $16.05 | $15.53 | $15.70 | 473,100 |
| 11/4/2025 | $15.81 | $16.24 | $15.74 | $15.83 | 708,500 |