Dark

CLB
Core Laboratories Inc.
stock NYSE

Market Open

Aug 4, 2026 12:50:09 PM EDT

11.23USD+4.855%(+0.52)273,746

11.22Bid 11.24Ask 0.02Spread

Pre-market

0.00USD-100.000%(-10.64)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

10.71USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	10.6900	11.230000	10.6600	11.2300	+4.855%	273,746	0.000%
2026-08-03	10.5000	10.755000	10.4100	10.7100	+0.658%	635,921	+4.855%
2026-07-31	10.5000	10.900000	10.2200	10.6400	+2.802%	774,823	+5.545%
2026-07-30	10.4400	10.530000	9.9500	10.3500	+4.863%	1,113,775	+8.502%
2026-07-29	11.1100	11.110000	9.7900	9.8700	-7.671%	1,604,276	+13.779%
2026-07-28	11.4000	11.410000	10.6350	10.6900	-4.809%	637,337	+5.051%
2026-07-27	11.5100	11.710000	11.1850	11.2300	-3.770%	609,493	0.000%
2026-07-24	11.9400	12.165000	11.5700	11.6700	-1.102%	856,023	-3.770%
2026-07-23	12.0900	12.270000	11.6850	11.8000	-1.338%	790,239	-4.831%
2026-07-22	11.6200	12.210000	11.2800	11.9600	+4.820%	931,156	-6.104%
2026-07-21	11.1000	11.540000	11.0100	11.4100	+1.966%	813,036	-1.578%
2026-07-20	11.2300	11.400000	11.0200	11.1900	-1.323%	792,527	+0.357%
2026-07-17	11.4900	11.515000	11.1800	11.3400	-1.305%	579,385	-0.970%
2026-07-16	11.4400	11.500000	11.2900	11.4900	+1.144%	518,079	-2.263%
2026-07-15	11.4800	11.665000	11.0600	11.3600	-1.645%	615,556	-1.144%
2026-07-14	11.5100	11.570000	11.1100	11.5500	+0.873%	574,986	-2.771%
2026-07-13	11.2400	11.785000	11.1900	11.4500	+3.153%	927,056	-1.921%
2026-07-10	11.0400	11.160000	10.9000	11.1000	+1.001%	907,985	+1.171%
2026-07-09	10.9800	11.010000	10.6500	10.9900	-1.435%	963,324	+2.184%
2026-07-08	10.9800	11.320000	10.9350	11.1500	+2.388%	940,479	+0.717%
2026-07-07	11.1100	11.370000	10.8000	10.8900	-1.803%	1,012,145	+3.122%
2026-07-06	11.4600	11.520000	10.7600	11.0900	-3.229%	904,135	+1.262%
2026-07-02	11.6800	11.840000	11.4300	11.4600	-0.951%	1,092,224	-2.007%
2026-07-01	11.6200	12.270000	11.4600	11.5700	-0.687%	8,216,997	-2.939%
2026-06-30	11.0000	11.660000	10.9600	11.6500	+6.685%	1,022,910	-3.605%
2026-06-29	11.0100	11.100000	10.7200	10.9200	-0.907%	1,537,879	+2.839%
2026-06-26	10.7600	11.030000	10.5700	11.0200	+0.916%	1,520,101	+1.906%
2026-06-25	10.8200	11.100000	10.5100	10.9200	+1.866%	799,234	+2.839%
2026-06-24	11.5000	11.520000	10.7100	10.7200	-7.904%	1,135,135	+4.757%
2026-06-23	11.7700	11.850000	11.5500	11.6400	-1.105%	689,451	-3.522%
2026-06-22	11.5900	11.830000	11.5100	11.7700	+0.684%	752,697	-4.588%
2026-06-18	11.4400	11.770000	11.2050	11.6900	+2.275%	1,403,703	-3.935%
2026-06-17	12.1900	12.255000	11.3800	11.4300	-6.235%	769,465	-1.750%
2026-06-16	12.6300	12.735000	12.0700	12.1900	-4.167%	692,652	-7.875%
2026-06-15	12.8900	13.160000	12.7100	12.7200	-3.343%	618,365	-11.714%
2026-06-12	13.1100	13.385000	13.1100	13.1600	-0.679%	482,559	-14.666%
2026-06-11	13.6000	13.705000	13.1800	13.2500	-1.267%	607,851	-15.245%
2026-06-10	13.4700	13.950000	13.3400	13.4200	+1.130%	618,877	-16.319%
2026-06-09	13.3000	13.410000	12.8150	13.2700	-1.191%	870,206	-15.373%
2026-06-08	13.1300	13.580000	13.1300	13.4300	+3.867%	714,032	-16.381%
2026-06-05	13.7100	13.745000	12.7750	12.9300	-5.344%	372,791	-13.148%
2026-06-04	13.4100	13.836600	13.3300	13.6600	+2.246%	369,060	-17.789%
2026-06-03	13.7400	13.740000	13.0900	13.3600	-1.765%	587,594	-15.943%
2026-06-02	13.8700	14.219900	13.6000	13.6000	-1.947%	505,510	-17.426%
2026-06-01	13.8800	14.050000	13.6700	13.8700	+1.463%	610,593	-19.034%
2026-05-29	13.9000	14.060000	13.3850	13.6700	-1.937%	499,194	-17.849%
2026-05-28	14.2300	14.230000	13.6000	13.9400	-0.571%	673,679	-19.440%
2026-05-27	14.5900	14.590000	13.9700	14.0200	-3.576%	366,970	-19.900%
2026-05-26	14.2100	14.660000	14.0000	14.5400	+2.250%	510,569	-22.765%
2026-05-22	14.3200	14.590000	14.0800	14.2200	-1.931%	480,024	-21.027%
2026-05-21	14.1850	14.520000	13.7700	14.5000	+5.455%	997,885	-22.552%
2026-05-20	13.6400	13.900000	13.6100	13.7500	+0.219%	272,752	-18.327%
2026-05-19	13.7600	14.100000	13.4700	13.7200	+1.180%	399,920	-18.149%
2026-05-18	13.0200	14.020000	12.8600	13.5600	+3.749%	381,644	-17.183%
2026-05-15	13.4000	13.700000	12.9900	13.0700	-2.970%	459,168	-14.078%
2026-05-14	13.1400	13.700000	13.1400	13.4700	+2.589%	422,883	-16.630%
2026-05-13	13.1800	13.450000	12.8600	13.1300	-0.379%	664,423	-14.471%
2026-05-12	13.4500	13.505000	13.0200	13.1800	-0.902%	407,113	-14.795%
2026-05-11	13.2800	13.400000	13.0900	13.3000	+1.295%	392,299	-15.564%
2026-05-08	13.4400	13.590000	13.1100	13.1300	-2.379%	486,817	-14.471%
2026-05-07	13.5100	13.740000	13.0500	13.4500	-1.609%	542,724	-16.506%
2026-05-06	14.0200	14.160000	13.6100	13.6700	-3.935%	472,730	-17.849%
2026-05-05	13.7100	14.510000	13.7100	14.2300	+3.266%	561,046	-21.082%
2026-05-04	14.1800	14.180000	13.3900	13.7800	-2.061%	650,234	-18.505%
2026-05-01	14.4100	14.490000	13.4500	14.0700	-3.959%	1,010,345	-20.185%
2026-04-30	16.1200	16.120000	14.2000	14.6500	-15.318%	1,630,966	-23.345%
2026-04-29	17.0100	17.300000	16.5800	17.3000	+3.160%	512,361	-35.087%
2026-04-28	17.5300	17.680000	16.6800	16.7700	-3.008%	318,331	-33.035%
2026-04-27	17.6300	17.950000	17.2900	17.2900	-0.917%	273,197	-35.049%
2026-04-24	16.9900	17.530000	16.9600	17.4500	+2.346%	458,266	-35.645%
2026-04-23	17.1600	17.570000	16.9600	17.0500	-0.059%	310,144	-34.135%
2026-04-22	16.8400	17.290000	16.8400	17.0600	+2.524%	344,320	-34.174%
2026-04-21	16.5500	16.935000	16.4600	16.6400	+1.898%	242,644	-32.512%
2026-04-20	16.4100	16.510000	16.1700	16.3300	-1.030%	208,766	-31.231%
2026-04-17	16.4100	16.780000	16.1600	16.5000	-2.482%	447,626	-31.939%
2026-04-16	16.3700	16.950000	16.1328	16.9200	+2.795%	391,757	-33.629%
2026-04-15	16.1000	16.545000	15.9700	16.4600	+1.168%	250,025	-31.774%
2026-04-14	16.9700	17.060000	16.2500	16.2700	-4.687%	325,495	-30.977%
2026-04-13	16.4800	17.110000	16.4800	17.0700	+3.392%	398,021	-34.212%
2026-04-10	16.6100	16.890000	16.3900	16.5100	-0.602%	246,264	-31.981%
2026-04-09	16.7100	17.020000	16.6100	16.6100	-0.895%	271,592	-32.390%
2026-04-08	17.0000	17.195000	16.6813	16.7600	-2.897%	313,600	-32.995%
2026-04-07	16.6300	17.300000	16.5300	17.2600	+3.913%	369,132	-34.936%
2026-04-06	16.2700	16.870000	16.0701	16.6100	+1.715%	247,350	-32.390%
2026-04-02	16.1900	16.700000	16.1900	16.3300	+1.366%	247,066	-31.231%
2026-04-01	16.4700	16.830000	16.0800	16.1100	-4.050%	362,999	-30.292%
2026-03-31	16.9700	17.360000	16.5100	16.7900	+0.179%	317,489	-33.115%
2026-03-30	17.8700	17.870000	16.7200	16.7600	-4.827%	619,463	-32.995%
2026-03-27	16.3300	17.630000	16.3300	17.6100	+7.247%	563,535	-36.229%
2026-03-26	15.8500	16.640166	15.7600	16.4200	+3.596%	439,543	-31.608%
2026-03-25	15.6400	16.085000	15.3000	15.8500	+0.891%	417,746	-29.148%
2026-03-24	16.0500	16.760000	15.4501	15.7100	-6.876%	577,364	-28.517%
2026-03-23	16.1100	17.065000	16.1100	16.8700	+4.072%	367,884	-33.432%
2026-03-20	16.0300	16.275000	15.7100	16.2100	+1.503%	733,399	-30.722%
2026-03-19	15.9000	16.360000	15.8100	15.9700	-0.560%	371,522	-29.681%
2026-03-18	16.3200	16.450000	16.0500	16.0600	-1.412%	413,654	-30.075%
2026-03-17	16.0200	16.340000	15.7900	16.2900	+3.297%	280,141	-31.062%
2026-03-16	15.9300	16.060000	15.6300	15.7700	0.000%	267,097	-28.789%
2026-03-13	15.9200	16.080000	15.4600	15.7700	-0.818%	388,945	-28.789%
2026-03-12	16.2900	16.290000	15.6100	15.9000	-3.167%	330,055	-29.371%
2026-03-11	16.1800	16.480000	15.9450	16.4200	+0.551%	302,331	-31.608%
2026-03-10	16.0700	16.650000	16.0600	16.3300	+0.061%	420,301	-31.231%
2026-03-09	15.8400	16.340000	15.3300	16.3200	+2.577%	500,103	-31.189%
2026-03-06	15.9500	16.030000	15.5500	15.9100	-1.241%	398,723	-29.415%
2026-03-05	16.5400	16.540000	15.8600	16.1100	-2.600%	471,079	-30.292%
2026-03-04	16.7600	16.920000	16.3500	16.5400	-2.014%	381,976	-32.104%
2026-03-03	17.0500	17.340000	16.7100	16.8800	-2.315%	292,001	-33.472%
2026-03-02	17.9600	18.000000	16.6500	17.2800	-1.762%	299,257	-35.012%
2026-02-27	17.3500	17.760000	17.0400	17.5900	+1.092%	523,409	-36.157%
2026-02-26	17.2400	17.590000	17.0500	17.4000	-0.685%	237,612	-35.460%
2026-02-25	17.8700	17.870000	16.9200	17.5200	-0.285%	399,166	-35.902%
2026-02-24	18.4000	18.449900	17.4150	17.5700	-4.146%	756,688	-36.084%
2026-02-23	18.2900	18.780000	17.9700	18.3300	-0.489%	312,640	-38.734%
2026-02-20	18.3600	18.590000	18.0100	18.4200	-1.127%	432,843	-39.034%
2026-02-19	18.5400	18.870000	18.3500	18.6300	+0.866%	523,448	-39.721%
2026-02-18	18.9800	19.170000	18.2950	18.4700	-1.493%	406,109	-39.199%
2026-02-17	18.6200	18.900000	17.9400	18.7500	+1.024%	284,925	-40.107%
2026-02-13	18.2900	18.760000	18.0960	18.5600	+2.259%	363,918	-39.494%
2026-02-12	18.9600	19.205000	17.8400	18.1500	-4.171%	634,395	-38.127%
2026-02-11	19.0100	19.130000	18.4400	18.9400	+1.609%	274,574	-40.707%
2026-02-10	19.0700	19.070000	18.0915	18.6400	-1.791%	258,444	-39.753%
2026-02-09	18.4800	19.120000	18.2150	18.9800	+2.263%	410,339	-40.832%
2026-02-06	18.7800	19.340000	18.5400	18.5600	-1.171%	586,987	-39.494%
2026-02-05	19.0000	19.000000	16.9800	18.7800	-4.233%	991,427	-40.202%
2026-02-04	19.7900	20.049900	19.3850	19.6100	-0.153%	332,896	-42.733%
2026-02-03	19.5800	19.865000	19.1300	19.6400	+0.255%	327,222	-42.821%
2026-02-02	19.0700	19.840000	19.0400	19.5900	+0.256%	314,739	-42.675%
2026-01-30	19.2600	19.550000	18.9550	19.5400	-0.509%	371,262	-42.528%
2026-01-29	19.4500	19.800000	19.1250	19.6400	+4.357%	376,583	-42.821%
2026-01-28	19.7800	19.890000	18.6050	18.8200	-4.321%	346,731	-40.329%
2026-01-27	19.4700	19.959900	19.4700	19.6700	+1.812%	219,238	-42.908%
2026-01-26	19.7400	19.740000	19.2600	19.3200	-0.719%	283,759	-41.874%
2026-01-23	19.8900	20.360000	19.3600	19.4600	-0.866%	306,493	-42.292%
2026-01-22	19.5900	19.830000	19.4000	19.6300	+0.512%	247,066	-42.792%
2026-01-21	18.9600	19.650000	18.7100	19.5300	+5.511%	517,580	-42.499%
2026-01-20	19.2400	19.480000	18.4900	18.5100	-4.735%	363,212	-39.330%
2026-01-16	19.5300	19.720000	19.2400	19.4300	-0.968%	302,577	-42.203%
2026-01-15	19.2300	19.755000	18.8249	19.6200	+0.978%	330,756	-42.762%
2026-01-14	19.1900	19.960000	19.1900	19.4300	+2.263%	308,925	-42.203%
2026-01-13	19.0200	19.200000	18.7900	19.0000	+1.171%	228,363	-40.895%
2026-01-12	19.0300	19.169900	18.6800	18.7800	-1.002%	408,114	-40.202%
2026-01-09	19.0600	19.295000	18.5600	18.9700	+0.477%	244,648	-40.801%
2026-01-08	18.0000	19.030000	18.0000	18.8800	+4.714%	351,004	-40.519%
2026-01-07	18.1900	18.240000	17.8850	18.0300	-0.716%	344,928	-37.715%
2026-01-06	18.1800	18.360000	17.9400	18.1600	+0.165%	437,027	-38.161%
2026-01-05	17.5300	18.600000	17.4600	18.1300	+6.962%	696,533	-38.058%
2026-01-02	16.2400	17.030000	15.9300	16.9500	+5.739%	381,852	-33.746%
2025-12-31	16.0500	16.210000	15.8400	16.0300	-0.558%	239,156	-29.944%
2025-12-30	16.3300	16.465000	16.1200	16.1200	-1.104%	229,575	-30.335%
2025-12-29	16.4900	16.550000	16.2100	16.3000	-0.367%	198,028	-31.104%
2025-12-26	16.5900	16.590000	16.2200	16.3600	-1.028%	187,848	-31.357%
2025-12-24	16.6200	16.660000	16.3350	16.5300	-0.482%	100,979	-32.063%
2025-12-23	16.5700	16.890000	16.4000	16.6100	+0.121%	324,542	-32.390%
2025-12-22	16.5000	16.930000	16.4650	16.5900	+2.155%	407,409	-32.309%
2025-12-19	16.0500	16.550000	16.0500	16.2400	+1.121%	1,065,432	-30.850%
2025-12-18	16.3000	16.470000	15.9700	16.0600	-0.925%	433,447	-30.075%
2025-12-17	16.2500	16.370000	15.9900	16.2100	+0.808%	233,384	-30.722%
2025-12-16	16.2900	16.290000	15.6100	16.0800	-2.840%	421,826	-30.162%
2025-12-15	16.5800	16.840000	16.2800	16.5500	+0.425%	469,181	-32.145%
2025-12-12	17.1300	17.210000	16.3800	16.4800	-3.116%	370,143	-31.857%
2025-12-11	16.7700	17.240000	16.7500	17.0100	-0.059%	259,702	-33.980%
2025-12-10	16.7300	17.190000	16.5200	17.0200	+1.310%	376,851	-34.019%
2025-12-09	16.5000	16.985000	16.4900	16.8000	+2.252%	364,564	-33.155%
2025-12-08	16.7000	16.809000	16.3700	16.4300	-2.377%	242,587	-31.649%
2025-12-05	16.4900	17.160000	16.4900	16.8300	+2.062%	486,246	-33.274%
2025-12-04	16.2700	16.700000	16.1900	16.4900	+0.426%	334,319	-31.898%
2025-12-03	15.9600	16.490000	15.8400	16.4200	+4.387%	392,247	-31.608%
2025-12-02	15.5600	15.780000	15.0800	15.7300	+2.209%	277,420	-28.608%
2025-12-01	15.0600	15.680000	15.0000	15.3900	+1.921%	286,780	-27.031%
2025-11-28	14.8500	15.240000	14.8200	15.1000	+1.003%	178,023	-25.629%
2025-11-26	14.8900	15.270000	14.8900	14.9500	-0.598%	425,240	-24.883%
2025-11-25	14.8600	15.210000	14.6200	15.0400	+2.035%	404,531	-25.332%
2025-11-24	14.5000	14.960000	14.2500	14.7400	+0.136%	501,718	-23.813%
2025-11-21	13.9000	14.750000	13.7200	14.7200	+5.976%	564,912	-23.709%
2025-11-20	15.0500	15.270000	13.8400	13.8900	-6.903%	768,315	-19.150%
2025-11-19	14.8600	15.350000	14.7600	14.9200	-2.611%	473,631	-24.732%
2025-11-18	15.0800	15.660000	14.8200	15.3200	+1.189%	312,288	-26.697%
2025-11-17	15.4300	15.630000	15.0200	15.1400	-1.624%	459,034	-25.826%
2025-11-14	15.1300	15.445000	14.6200	15.3900	+2.191%	359,074	-27.031%
2025-11-13	15.3800	15.610000	14.8300	15.0600	-2.461%	525,819	-25.432%
2025-11-12	15.9800	16.105000	15.3801	15.4400	-4.396%	560,403	-27.267%
2025-11-11	15.6000	16.550000	15.6000	16.1500	+4.463%	399,416	-30.464%
2025-11-10	15.5000	15.610000	15.0500	15.4600	+0.717%	391,366	-27.361%
2025-11-07	15.3700	15.425000	15.0500	15.3500	+0.392%	750,086	-26.840%
2025-11-06	15.5800	16.010000	15.1200	15.2900	-2.611%	418,605	-26.553%
2025-11-05	15.7200	16.049900	15.5310	15.7000	-0.821%	473,077	-28.471%
2025-11-04	15.8100	16.240000	15.7400	15.8300	-1.981%	708,467	-29.059%
2025-11-03	16.0200	16.410000	15.7600	16.1500	+1.317%	770,084	-30.464%
2025-10-31	16.0800	16.135000	15.5700	15.9400	-0.125%	536,332	-29.548%
2025-10-30	15.9300	16.580000	15.7601	15.9600	-0.931%	523,559	-29.637%
2025-10-29	16.6700	16.780000	16.0100	16.1100	-2.186%	849,061	-30.292%
2025-10-28	16.4600	16.905000	16.2450	16.4700	-2.313%	696,016	-31.815%
2025-10-27	17.1000	17.460000	16.6200	16.8600	0.000%	1,360,174	-33.393%
2025-10-24	16.2900	16.910000	16.2000	16.8600	+2.492%	1,198,092	-33.393%
2025-10-23	15.0650	16.950000	14.4500	16.4500	+28.818%	1,663,363	-31.733%
2025-10-22	12.2800	12.830000	12.0900	12.7700	+6.063%	545,642	-12.060%
2025-10-21	11.9200	12.230000	11.8500	12.0400	+1.603%	355,953	-6.728%
2025-10-20	11.4000	11.930000	11.4000	11.8500	+4.497%	330,148	-5.232%
2025-10-17	11.3000	11.620000	11.1600	11.3400	-0.613%	467,890	-0.970%
2025-10-16	11.8600	11.950000	11.3100	11.4100	-3.794%	432,170	-1.578%
2025-10-15	11.5300	11.950000	11.2750	11.8600	+3.762%	848,357	-5.312%
2025-10-14	10.7200	11.510000	10.6700	11.4300	+4.384%	807,246	-1.750%
2025-10-13	10.5500	10.950000	10.2945	10.9500	+6.002%	1,058,385	+2.557%
2025-10-10	10.8000	10.945000	10.3100	10.3300	-5.920%	1,080,880	+8.712%
2025-10-09	12.0700	12.260000	10.8550	10.9800	-9.106%	723,881	+2.277%
2025-10-08	12.1000	12.265000	11.8600	12.0800	+1.342%	278,286	-7.036%
2025-10-07	12.2500	12.512300	11.8400	11.9200	-3.716%	323,167	-5.789%
2025-10-06	12.2000	12.480000	12.1900	12.3800	+1.977%	339,150	-9.289%
2025-10-03	12.1200	12.466000	12.1200	12.1400	+1.336%	466,436	-7.496%
2025-10-02	12.4700	12.540000	11.9800	11.9800	-4.769%	346,751	-6.260%
2025-10-01	12.3000	12.657700	12.3000	12.5800	+1.780%	353,266	-10.731%
2025-09-30	12.3900	12.670000	11.9300	12.3600	-1.592%	531,309	-9.142%
2025-09-29	12.6700	12.680000	12.3500	12.5600	-1.798%	360,977	-10.589%
2025-09-26	12.4600	12.790000	12.3646	12.7900	+3.145%	448,514	-12.197%
2025-09-25	12.4600	12.580000	12.2700	12.4000	-0.721%	297,928	-9.435%
2025-09-24	12.4300	12.817500	12.4022	12.4900	+1.627%	335,994	-10.088%
2025-09-23	12.2700	13.029900	12.2500	12.2900	+1.319%	673,747	-8.625%
2025-09-22	11.9000	12.300000	11.7610	12.1300	+1.337%	683,412	-7.420%
2025-09-19	12.6000	12.770000	11.9300	11.9700	-5.599%	1,122,190	-6.182%
2025-09-18	12.5900	12.869900	12.5200	12.6800	+1.603%	624,829	-11.435%
2025-09-17	12.7400	13.000000	12.4050	12.4800	-2.879%	758,010	-10.016%
2025-09-16	12.5600	12.965000	12.4270	12.8500	+3.296%	406,665	-12.607%
2025-09-15	12.5300	12.600000	12.3300	12.4400	+0.485%	489,957	-9.727%
2025-09-12	12.7200	12.820000	12.3350	12.3800	-2.289%	369,430	-9.289%
2025-09-11	12.1900	12.775000	12.0700	12.6700	+3.008%	480,355	-11.365%
2025-09-10	12.7200	12.910000	12.2600	12.3000	-3.981%	520,526	-8.699%
2025-09-09	12.4600	13.210000	12.4600	12.8100	+3.223%	960,717	-12.334%
2025-09-08	12.6700	12.790000	12.3400	12.4100	-1.664%	1,027,364	-9.508%
2025-09-05	12.3600	12.670000	12.2900	12.6200	+1.122%	589,237	-11.014%
2025-09-04	11.8600	12.610000	11.8000	12.4800	+5.852%	532,552	-10.016%
2025-09-03	11.6300	11.920000	11.6300	11.7900	+0.426%	666,021	-4.750%
2025-09-02	11.5000	11.770000	11.2269	11.7400	+1.998%	562,043	-4.344%
2025-08-29	11.2900	11.545000	11.1100	11.5100	+1.678%	376,859	-2.433%
2025-08-28	11.3000	11.340000	11.0000	11.3200	+1.616%	380,480	-0.795%
2025-08-27	11.0800	11.510000	11.0800	11.1400	+0.180%	449,178	+0.808%
2025-08-26	10.9800	11.150000	10.8300	11.1200	+0.271%	605,003	+0.989%
2025-08-25	11.0900	11.201400	10.9800	11.0900	-0.716%	340,885	+1.262%
2025-08-22	10.5800	11.200000	10.5800	11.1700	+6.788%	509,936	+0.537%
2025-08-21	10.3400	10.520000	10.1500	10.4600	+1.161%	340,351	+7.361%
2025-08-20	10.4000	10.460000	10.1950	10.3400	-0.863%	242,340	+8.607%
2025-08-19	10.5300	10.685000	10.2900	10.4300	-0.667%	303,686	+7.670%
2025-08-18	10.4600	10.720000	10.3000	10.5000	+0.575%	422,946	+6.952%
2025-08-15	10.6100	10.710000	10.4050	10.4400	-1.509%	427,494	+7.567%
2025-08-14	10.5800	10.650000	10.2350	10.6000	-1.304%	499,628	+5.943%
2025-08-13	10.4400	10.800000	10.3700	10.7400	+2.972%	563,946	+4.562%
2025-08-12	9.8400	10.475000	9.7900	10.4300	+7.084%	546,394	+7.670%
2025-08-11	10.2300	10.305000	9.7200	9.7400	-4.697%	438,146	+15.298%
2025-08-08	10.4000	10.480000	10.1500	10.2200	-0.487%	324,354	+9.883%
2025-08-07	10.3800	10.620000	10.1500	10.2700	-0.194%	545,807	+9.348%
2025-08-06	10.6400	10.908500	10.2800	10.2900	-4.190%	661,314	+9.135%
2025-08-05	10.6300	10.875000	10.4700	10.7400	+1.705%	463,572	+4.562%
2025-08-04	10.5100	10.650000	10.3700	10.5600	+0.285%	656,679	+6.345%
2025-08-01	10.7500	10.770000	10.2600	10.5300	-3.748%	581,606	+6.648%
2025-07-31	11.0000	11.215000	10.8300	10.9400	-1.795%	454,865	+2.651%
2025-07-30	11.5300	11.722500	11.0900	11.1400	-3.800%	446,021	+0.808%
2025-07-29	11.9800	12.010000	11.5800	11.5800	-3.096%	456,855	-3.022%
2025-07-28	11.8600	12.290000	11.7374	11.9500	+1.876%	440,729	-6.025%
2025-07-25	13.2900	13.477600	11.7200	11.7300	-12.201%	815,135	-4.263%
2025-07-24	13.2400	13.790000	12.7573	13.3600	+5.864%	1,000,370	-15.943%
2025-07-23	11.9400	12.980000	11.9400	12.6200	+7.222%	889,552	-11.014%
2025-07-22	11.4300	12.030000	11.4300	11.7700	+3.065%	543,809	-4.588%
2025-07-21	11.5700	11.735000	11.4000	11.4200	+0.175%	291,178	-1.664%
2025-07-18	11.8100	11.860000	11.3300	11.4000	-2.146%	298,756	-1.491%
2025-07-17	11.2400	11.770000	11.1800	11.6500	+2.915%	435,635	-3.605%
2025-07-16	11.4700	11.730000	11.2400	11.3200	-3.082%	313,780	-0.795%
2025-07-15	12.5400	12.540000	11.6700	11.6800	-6.109%	269,175	-3.853%
2025-07-14	12.7000	12.790000	12.3100	12.4400	-3.266%	230,637	-9.727%
2025-07-11	12.7900	13.205000	12.7900	12.8600	-0.618%	247,183	-12.675%
2025-07-10	12.5000	13.040000	12.3700	12.9400	+2.944%	281,672	-13.215%
2025-07-09	12.6600	12.840000	12.4700	12.5700	-1.643%	251,731	-10.660%
2025-07-08	12.3800	13.190000	12.2200	12.7800	+4.497%	477,385	-12.128%
2025-07-07	12.5000	12.940000	12.1000	12.2300	-4.378%	459,013	-8.177%
2025-07-03	12.8500	12.970000	12.6300	12.7900	-0.853%	337,429	-12.197%
2025-07-02	12.2400	12.980000	11.8800	12.9000	+7.950%	976,491	-12.946%
2025-07-01	11.5700	12.210000	11.2750	11.9500	+3.733%	925,246	-6.025%
2025-06-30	11.7400	11.788000	11.5050	11.5200	-1.874%	554,605	-2.517%
2025-06-27	11.8600	11.980000	11.6000	11.7400	-0.508%	1,662,082	-4.344%
2025-06-26	11.4300	11.840000	11.3600	11.8000	+3.782%	457,854	-4.831%
2025-06-25	11.6200	11.773300	11.3100	11.3700	-1.983%	349,368	-1.231%
2025-06-24	11.4600	11.840000	11.4000	11.6000	-0.344%	642,370	-3.190%
2025-06-23	12.5200	12.570000	11.5750	11.6400	-6.205%	846,584	-3.522%
2025-06-20	12.6400	12.779900	12.3900	12.4100	-1.351%	822,040	-9.508%
2025-06-18	12.5800	12.860000	12.5200	12.5800	-0.553%	737,662	-10.731%
2025-06-17	12.2600	13.050000	12.0724	12.6500	+4.373%	904,136	-11.225%
2025-06-16	12.0900	12.140000	11.7800	12.1200	+0.414%	473,497	-7.343%
2025-06-13	12.2800	12.360000	11.8100	12.0700	+0.583%	332,241	-6.959%
2025-06-12	12.0900	12.200000	11.8650	12.0000	-2.121%	276,998	-6.417%
2025-06-11	12.1600	12.450000	11.9300	12.2600	+1.827%	423,894	-8.401%
2025-06-10	11.8400	12.400000	11.7200	12.0400	+3.171%	250,209	-6.728%
2025-06-09	11.3400	11.820000	11.2300	11.6700	+4.383%	349,194	-3.770%
2025-06-06	11.2100	11.470000	11.1600	11.1800	+1.914%	225,570	+0.447%
2025-06-05	11.1700	11.200000	10.8500	10.9700	-1.082%	348,551	+2.370%
2025-06-04	11.4800	11.620000	10.9600	11.0900	-3.313%	444,961	+1.262%
2025-06-03	10.6900	11.630000	10.5050	11.4700	+7.700%	388,964	-2.092%
2025-06-02	10.9900	11.010000	10.5700	10.6500	-0.930%	324,680	+5.446%
2025-05-30	10.9100	10.950000	10.5600	10.7500	-2.539%	583,220	+4.465%
2025-05-29	10.8800	11.075000	10.8200	11.0300	+2.035%	222,252	+1.813%
2025-05-28	11.3200	11.320000	10.7900	10.8100	-3.740%	257,558	+3.885%
2025-05-27	10.9500	11.270000	10.7270	11.2300	+3.502%	399,998	0.000%
2025-05-23	10.6500	10.970000	10.6000	10.8500	-0.641%	434,650	+3.502%
2025-05-22	11.0000	11.050000	10.7403	10.9200	-1.799%	560,156	+2.839%
2025-05-21	11.3000	11.430000	11.0900	11.1200	-2.882%	285,334	+0.989%
2025-05-20	11.6100	11.685000	11.3900	11.4500	-1.378%	286,065	-1.921%
2025-05-19	11.7000	11.750000	11.5000	11.6100	-2.025%	225,035	-3.273%
2025-05-16	11.9000	11.980000	11.6314	11.8500	-0.168%	298,429	-5.232%
2025-05-15	11.9200	12.170000	11.3800	11.8700	-2.545%	356,048	-5.392%
2025-05-14	12.2100	12.580000	12.1700	12.1800	-2.247%	497,591	-7.800%
2025-05-13	12.0300	12.570000	12.0300	12.4600	+3.317%	462,774	-9.872%
2025-05-12	12.3700	12.500000	11.8600	12.0600	+3.876%	471,389	-6.882%
2025-05-09	11.3800	11.880000	11.3450	11.6100	+4.595%	1,207,037	-3.273%
2025-05-08	11.8000	11.900000	11.0650	11.1000	-4.310%	1,321,054	+1.171%
2025-05-07	11.9200	11.920000	11.4900	11.6000	-1.612%	282,675	-3.190%
2025-05-06	12.1600	12.160000	11.7700	11.7900	-2.158%	236,469	-4.750%
2025-05-05	12.0600	12.450000	12.0300	12.0500	-2.350%	362,383	-6.805%
2025-05-02	11.8700	12.360000	11.8250	12.3400	+5.651%	337,225	-8.995%
2025-05-01	11.3300	11.980000	11.3300	11.6800	+2.726%	548,374	-3.853%
2025-04-30	11.5400	11.600000	11.0400	11.3700	-2.986%	897,991	-1.231%
2025-04-29	11.3000	11.820000	11.1500	11.7200	+3.717%	551,388	-4.181%
2025-04-28	11.7400	11.905000	11.1200	11.3000	-4.722%	478,231	-0.619%
2025-04-25	11.3900	11.950000	11.2500	11.8600	+2.153%	761,165	-5.312%
2025-04-24	12.5000	13.200000	11.5200	11.6100	-3.811%	663,146	-3.273%
2025-04-23	12.7700	13.100000	11.8000	12.0700	-2.974%	730,440	-6.959%
2025-04-22	12.2600	12.590000	11.9100	12.4400	+1.468%	634,229	-9.727%
2025-04-21	12.3800	12.450000	11.9901	12.2600	-2.853%	593,038	-8.401%
2025-04-17	12.4600	12.750000	12.0700	12.6200	+2.435%	835,655	-11.014%
2025-04-16	12.0800	12.460000	12.0800	12.3200	+2.752%	520,512	-8.847%
2025-04-15	12.0800	12.430000	11.9210	11.9900	-1.317%	520,676	-6.339%
2025-04-14	12.3700	12.370000	11.8550	12.1500	-0.246%	581,689	-7.572%
2025-04-11	11.8600	12.230000	11.2500	12.1800	+2.439%	858,301	-7.800%
2025-04-10	12.0900	12.140000	11.4300	11.8900	-6.599%	926,679	-5.551%
2025-04-09	10.3200	12.980000	10.1449	12.7300	+20.094%	842,133	-11.783%
2025-04-08	12.1500	12.150000	10.3300	10.6000	-9.633%	662,587	+5.943%
2025-04-07	11.6000	12.180000	11.0500	11.7300	-2.413%	837,792	-4.263%
2025-04-04	12.7500	12.960000	11.4900	12.0200	-10.565%	699,238	-6.572%
2025-04-03	14.0000	14.230000	12.7700	13.4400	-9.920%	694,092	-16.443%
2025-04-02	14.7900	15.040000	14.6050	14.9200	-0.401%	443,677	-24.732%
2025-04-01	14.8400	15.180000	14.6800	14.9800	-0.067%	266,656	-25.033%
2025-03-31	15.1400	15.230000	14.9200	14.9900	-2.218%	331,698	-25.083%
2025-03-28	15.3900	15.500000	14.9850	15.3300	-1.224%	258,999	-26.745%
2025-03-27	15.4500	15.560000	15.2500	15.5200	+0.845%	456,797	-27.642%
2025-03-26	15.6700	15.846500	15.3800	15.3900	-0.965%	203,994	-27.031%
2025-03-25	15.5100	15.920000	15.4700	15.5400	-0.129%	237,198	-27.735%
2025-03-24	15.5800	15.800000	15.3900	15.5600	+1.500%	218,685	-27.828%
2025-03-21	15.2100	15.530000	15.1600	15.3300	-0.455%	764,018	-26.745%
2025-03-20	15.3400	15.590000	15.2100	15.4000	+0.130%	189,613	-27.078%
2025-03-19	15.4600	15.550000	15.2400	15.3800	+1.251%	195,933	-26.983%
2025-03-18	15.0100	15.300500	14.9200	15.1900	+2.015%	299,032	-26.070%
2025-03-17	15.1000	15.520000	14.8700	14.8900	-2.232%	313,490	-24.580%
2025-03-14	14.9300	15.450000	14.7900	15.2300	+3.605%	332,863	-26.264%
2025-03-13	15.0500	15.460000	14.4200	14.7000	-2.520%	311,430	-23.605%
2025-03-12	15.0400	15.415000	14.7500	15.0800	+3.146%	394,334	-25.531%
2025-03-11	15.0900	15.252700	14.4707	14.6200	-1.549%	413,114	-23.187%
2025-03-10	14.7300	15.330000	14.6300	14.8500	0.000%	494,542	-24.377%
2025-03-07	14.1600	15.000000	14.1150	14.8500	+5.394%	399,205	-24.377%
2025-03-06	13.5700	14.210000	13.5100	14.0900	+2.847%	355,393	-20.298%
2025-03-05	13.6300	13.840000	12.9500	13.7000	-0.797%	723,068	-18.029%
2025-03-04	13.6500	14.190000	13.4300	13.8100	-0.933%	549,403	-18.682%
2025-03-03	14.6200	14.840000	13.7050	13.9400	-4.716%	477,903	-19.440%
2025-02-28	14.7600	14.986300	14.4600	14.6300	-1.878%	562,884	-23.240%
2025-02-27	15.0100	15.215000	14.6100	14.9100	-0.600%	249,063	-24.681%
2025-02-26	15.5000	15.580000	14.9400	15.0000	-3.846%	244,730	-25.133%
2025-02-25	15.9200	16.082000	15.4700	15.6000	-2.010%	276,673	-28.013%
2025-02-24	16.1800	16.180000	15.7107	15.9200	-1.363%	249,299	-29.460%
2025-02-21	17.0300	17.030000	16.0000	16.1400	-4.327%	302,854	-30.421%
2025-02-20	16.7300	17.160000	16.5602	16.8700	-0.059%	211,210	-33.432%
2025-02-19	17.8300	17.960000	16.8500	16.8800	-5.646%	223,757	-33.472%
2025-02-18	17.9800	18.230000	17.8000	17.8900	-0.390%	322,397	-37.228%
2025-02-14	17.5000	18.100000	17.4700	17.9600	+3.278%	541,586	-37.472%
2025-02-13	16.8200	17.410000	16.6900	17.3900	+3.821%	285,336	-35.423%
2025-02-12	16.9500	17.230000	16.7000	16.7500	-3.901%	281,266	-32.955%

document.getElementById("LjHZfc").onerror = function(){this.style.display='none';}; .dark-mode .ngq545{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngq545{ color: #333333; background-color: white; border: 2px solid #333333; }CLBCore Laboratories Inc.stock NYSE

CLB
Core Laboratories Inc.
stock NYSE