Core Laboratories N.V. (CLB)
14.91
0.82 (5.82%)
At close: Mar 07, 2025, 3:59 PM
14.88
-0.20%
After-hours: Mar 07, 2025, 03:59 PM EST
CLB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 14.14 | 14.99 | 14.14 | 14.85 | 0.76 | 5.39% | 312,676 |
| Mar 6, 2025 | 13.57 | 14.21 | 13.51 | 14.09 | 0.39 | 2.85% | 364,100 |
| Mar 5, 2025 | 13.63 | 13.84 | 12.95 | 13.70 | -0.11 | -0.80% | 729,800 |
| Mar 4, 2025 | 13.65 | 14.19 | 13.43 | 13.81 | -0.13 | -0.93% | 557,413 |
| Mar 3, 2025 | 14.62 | 14.84 | 13.71 | 13.94 | -0.69 | -4.72% | 488,226 |
| Feb 28, 2025 | 14.76 | 14.99 | 14.46 | 14.63 | -0.28 | -1.88% | 574,330 |
| Feb 27, 2025 | 15.01 | 15.22 | 14.61 | 14.91 | -0.09 | -0.60% | 266,900 |
| Feb 26, 2025 | 15.50 | 15.58 | 14.94 | 15.00 | -0.60 | -3.85% | 252,106 |
| Feb 25, 2025 | 15.92 | 16.08 | 15.47 | 15.60 | -0.32 | -2.01% | 291,407 |
| Feb 24, 2025 | 16.18 | 16.18 | 15.71 | 15.92 | -0.22 | -1.36% | 257,400 |
| Feb 21, 2025 | 17.03 | 17.03 | 16.00 | 16.14 | -0.73 | -4.33% | 314,800 |
| Feb 20, 2025 | 16.73 | 17.16 | 16.56 | 16.87 | -0.01 | -0.06% | 222,300 |
| Feb 19, 2025 | 17.83 | 17.96 | 16.85 | 16.88 | -1.01 | -5.65% | 248,200 |
| Feb 18, 2025 | 17.98 | 18.23 | 17.80 | 17.89 | -0.07 | -0.39% | 329,300 |
| Feb 14, 2025 | 17.50 | 18.10 | 17.47 | 17.96 | 0.57 | 3.28% | 555,100 |
| Feb 13, 2025 | 16.82 | 17.41 | 16.69 | 17.39 | 0.64 | 3.82% | 301,500 |
| Feb 12, 2025 | 16.95 | 17.23 | 16.70 | 16.75 | -0.68 | -3.90% | 299,133 |
| Feb 11, 2025 | 17.12 | 17.65 | 16.99 | 17.43 | 0.24 | 1.40% | 218,000 |
| Feb 10, 2025 | 16.79 | 17.45 | 16.73 | 17.19 | 0.61 | 3.68% | 285,404 |
| Feb 7, 2025 | 16.56 | 16.87 | 16.42 | 16.58 | -0.12 | -0.72% | 302,016 |
| Feb 6, 2025 | 17.97 | 17.97 | 16.62 | 16.70 | -1.14 | -6.39% | 392,007 |
| Feb 5, 2025 | 17.39 | 17.86 | 17.22 | 17.84 | 0.60 | 3.48% | 376,313 |
| Feb 4, 2025 | 16.25 | 17.30 | 16.25 | 17.24 | 0.69 | 4.17% | 396,100 |
| Feb 3, 2025 | 17.01 | 17.01 | 16.15 | 16.55 | -0.42 | -2.47% | 319,700 |
| Jan 31, 2025 | 17.86 | 18.01 | 16.92 | 16.97 | -0.78 | -4.39% | 377,200 |
| Jan 30, 2025 | 17.36 | 18.67 | 17.06 | 17.75 | -0.79 | -4.26% | 706,720 |
| Jan 29, 2025 | 18.44 | 19.06 | 18.39 | 18.54 | 0.01 | 0.05% | 386,711 |
| Jan 28, 2025 | 19.11 | 19.31 | 18.31 | 18.53 | -0.51 | -2.68% | 211,644 |
| Jan 27, 2025 | 19.47 | 19.85 | 18.99 | 19.04 | -0.46 | -2.36% | 250,237 |
| Jan 24, 2025 | 19.71 | 20.16 | 19.45 | 19.50 | -0.32 | -1.61% | 242,300 |
| Jan 23, 2025 | 19.77 | 20.09 | 19.54 | 19.82 | 0.12 | 0.61% | 234,900 |
| Jan 22, 2025 | 20.12 | 20.17 | 19.49 | 19.70 | -0.64 | -3.15% | 274,900 |
| Jan 21, 2025 | 19.77 | 20.82 | 19.30 | 20.34 | 0.65 | 3.30% | 487,145 |
| Jan 17, 2025 | 19.25 | 19.81 | 19.20 | 19.69 | 0.58 | 3.04% | 265,946 |
| Jan 16, 2025 | 19.25 | 19.42 | 18.87 | 19.11 | -0.23 | -1.19% | 164,800 |
| Jan 15, 2025 | 18.71 | 19.37 | 18.52 | 19.34 | 0.75 | 4.03% | 224,622 |
| Jan 14, 2025 | 18.37 | 18.65 | 18.16 | 18.59 | 0.21 | 1.14% | 180,022 |
| Jan 13, 2025 | 18.14 | 18.61 | 18.08 | 18.38 | 0.38 | 2.11% | 348,117 |
| Jan 10, 2025 | 18.51 | 18.91 | 17.81 | 18.00 | -0.20 | -1.10% | 219,820 |
| Jan 8, 2025 | 18.22 | 18.32 | 17.99 | 18.20 | -0.31 | -1.67% | 160,227 |
| Jan 7, 2025 | 18.64 | 18.93 | 18.33 | 18.51 | -0.05 | -0.27% | 256,539 |
| Jan 6, 2025 | 18.70 | 19.15 | 18.42 | 18.56 | -0.19 | -1.01% | 272,200 |
| Jan 3, 2025 | 18.39 | 18.80 | 18.11 | 18.75 | 0.49 | 2.68% | 292,148 |
| Jan 2, 2025 | 17.56 | 18.54 | 17.32 | 18.26 | 0.95 | 5.49% | 437,040 |
| Dec 31, 2024 | 17.13 | 17.56 | 16.83 | 17.31 | 0.24 | 1.41% | 224,400 |
| Dec 30, 2024 | 16.77 | 17.35 | 16.61 | 17.07 | 0.33 | 1.97% | 292,139 |
| Dec 27, 2024 | 16.97 | 17.29 | 16.71 | 16.74 | -0.33 | -1.93% | 274,200 |
| Dec 26, 2024 | 16.87 | 17.13 | 16.58 | 17.07 | 0.15 | 0.89% | 211,835 |
| Dec 24, 2024 | 16.87 | 16.99 | 16.53 | 16.92 | 0.08 | 0.48% | 102,500 |
| Dec 23, 2024 | 16.84 | 17.24 | 16.59 | 16.84 | -0.01 | -0.06% | 340,506 |