Core Laboratories Inc. Common Stock (CLB)

Historical Prices For Core Laboratories Inc. Common Stock (CLB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.75	12.96	11.65	12.02	377,147	12.02
4/03/2025	14.00	14.23	12.77	13.44	694,092	13.44
4/02/2025	14.79	15.04	14.61	14.92	443,677	14.92
4/01/2025	14.84	15.18	14.68	14.98	266,656	14.98
3/31/2025	15.14	15.23	14.92	14.99	331,698	14.99
3/28/2025	15.39	15.50	14.98	15.33	258,999	15.33
3/27/2025	15.45	15.56	15.25	15.52	456,792	15.52
3/26/2025	15.67	15.85	15.38	15.39	211,794	15.39
3/25/2025	15.51	15.92	15.47	15.54	240,730	15.54
3/24/2025	15.58	15.80	15.39	15.56	222,728	15.56
3/21/2025	15.21	15.53	15.16	15.33	809,311	15.33
3/20/2025	15.34	15.59	15.21	15.40	193,242	15.40
3/19/2025	15.46	15.55	15.24	15.38	215,588	15.38
3/18/2025	15.01	15.30	14.92	15.19	310,173	15.19
3/17/2025	15.10	15.52	14.87	14.89	325,234	14.89
3/14/2025	14.93	15.45	14.79	15.23	337,271	15.23
3/13/2025	15.05	15.46	14.42	14.70	316,254	14.70
3/12/2025	15.04	15.41	14.75	15.08	411,918	15.08
3/11/2025	15.09	15.25	14.47	14.62	425,166	14.62
3/10/2025	14.73	15.33	14.63	14.85	508,089	14.85
3/07/2025	14.16	15.00	14.12	14.85	404,487	14.85
3/06/2025	13.57	14.21	13.51	14.09	364,091	14.09
3/05/2025	13.63	13.84	12.95	13.70	729,774	13.70
3/04/2025	13.65	14.19	13.43	13.81	557,413	13.81
3/03/2025	14.62	14.84	13.71	13.94	488,226	13.94
2/28/2025	14.76	14.99	14.46	14.63	574,330	14.63
2/27/2025	15.01	15.21	14.61	14.91	266,867	14.91
2/26/2025	15.50	15.58	14.94	15.00	252,106	15.00
2/25/2025	15.92	16.08	15.47	15.60	291,407	15.60
2/24/2025	16.18	16.18	15.71	15.92	257,369	15.92
2/21/2025	17.03	17.03	16.00	16.14	314,757	16.14
2/20/2025	16.73	17.16	16.56	16.87	222,300	16.87
2/19/2025	17.83	17.96	16.85	16.88	248,181	16.88
2/18/2025	17.98	18.23	17.80	17.89	329,286	17.89
2/14/2025	17.50	18.10	17.47	17.96	555,090	17.96
2/13/2025	16.82	17.41	16.69	17.39	301,458	17.39
2/12/2025	16.95	17.23	16.70	16.75	299,133	16.75
2/11/2025	17.12	17.65	16.99	17.43	217,952	17.43
2/10/2025	16.79	17.45	16.73	17.19	285,404	17.19
2/07/2025	16.56	16.87	16.41	16.58	302,016	16.57
2/06/2025	17.97	17.97	16.62	16.70	392,007	16.69
2/05/2025	17.39	17.86	17.22	17.84	376,313	17.83
2/04/2025	16.25	17.30	16.25	17.24	396,094	17.23
2/03/2025	17.01	17.01	16.15	16.55	319,226	16.54
1/31/2025	17.86	18.01	16.91	16.97	377,194	16.96
1/30/2025	17.36	18.67	17.06	17.75	706,715	17.74
1/29/2025	18.44	19.06	18.39	18.54	367,009	18.53
1/28/2025	19.11	19.31	18.31	18.53	211,644	18.52
1/27/2025	19.47	19.84	18.99	19.04	250,237	19.03
1/24/2025	19.71	20.16	19.45	19.50	242,284	19.49
1/23/2025	19.77	20.09	19.54	19.82	234,895	19.81
1/22/2025	20.12	20.17	19.49	19.70	274,883	19.69
1/21/2025	19.77	20.82	19.30	20.34	487,145	20.33
1/17/2025	19.25	19.81	19.20	19.69	265,946	19.68
1/16/2025	19.25	19.42	18.87	19.11	164,777	19.10
1/15/2025	18.71	19.37	18.52	19.34	224,622	19.33
1/14/2025	18.37	18.64	18.16	18.59	180,022	18.58
1/13/2025	18.14	18.61	18.08	18.38	348,117	18.37
1/10/2025	18.51	18.91	17.81	18.00	219,820	17.99
1/08/2025	18.22	18.32	17.99	18.20	160,227	18.19
1/07/2025	18.64	18.93	18.32	18.51	256,539	18.50
1/06/2025	18.70	19.15	18.42	18.56	272,183	18.55