CLB - CORE LABORATORIES N V
16.54
-0.340 -2.056%
Share volume: 365,275
Last Updated: 03-04-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$16.88
-0.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $16.76 | $16.76 | $16.92 | $16.92 | $16.35 | $16.35 | $16.54 | $16.54 | 365,275 | $365,275.00 |
| 03-03-2026 | $17.05 | $17.05 | $17.34 | $17.34 | $16.71 | $16.71 | $16.88 | $16.88 | 292,000 | $292,000.00 |
| 03-02-2026 | $17.96 | $17.96 | $18.00 | $18.00 | $16.65 | $16.65 | $17.28 | $17.28 | 299,369 | $299,369.00 |
| 02-27-2026 | $17.35 | $17.35 | $17.76 | $17.76 | $17.04 | $17.04 | $17.59 | $17.59 | 523,408 | $523,408.00 |
| 02-26-2026 | $17.24 | $17.24 | $17.59 | $17.59 | $17.05 | $17.05 | $17.40 | $17.40 | 237,617 | $237,617.00 |
| 02-25-2026 | $17.87 | $17.87 | $17.87 | $17.87 | $16.92 | $16.92 | $17.52 | $17.52 | 399,166 | $399,166.00 |
| 02-24-2026 | $18.40 | $18.40 | $18.45 | $18.45 | $17.42 | $17.42 | $17.57 | $17.57 | 756,688 | $756,688.00 |
| 02-23-2026 | $18.29 | $18.29 | $18.78 | $18.78 | $17.97 | $17.97 | $18.33 | $18.33 | 312,639 | $312,639.00 |
| 02-20-2026 | $18.36 | $18.36 | $18.59 | $18.59 | $18.01 | $18.01 | $18.42 | $18.42 | 432,843 | $432,843.00 |
| 02-19-2026 | $18.54 | $18.54 | $18.87 | $18.87 | $18.35 | $18.35 | $18.63 | $18.63 | 523,448 | $523,448.00 |