Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.160	2.312	2.160	2.244	368,009	+0.07(+3.15%)
Jun 27, 2003	2.202	2.206	2.142	2.175	77,501	+0.01(+0.58%)
Jun 26, 2003	2.183	2.210	2.152	2.163	155,964	-0.04(-1.79%)
Jun 25, 2003	2.150	2.223	2.150	2.202	324,445	+0.03(+1.44%)
Jun 24, 2003	2.202	2.239	2.160	2.171	123,953	-0.04(-1.88%)
Jun 23, 2003	2.285	2.296	2.200	2.212	173,053	-0.07(-3.18%)
Jun 20, 2003	2.269	2.304	2.235	2.285	605,326	+0.02(+0.92%)
Jun 19, 2003	2.233	2.296	2.233	2.264	387,745	+0.02(+0.93%)
Jun 18, 2003	2.271	2.281	2.212	2.244	206,268	-0.04(-1.82%)
Jun 17, 2003	2.273	2.327	2.271	2.285	382,691	+0.01(+0.55%)
Jun 16, 2003	2.316	2.316	2.254	2.273	179,311	-0.04(-1.88%)
Jun 13, 2003	2.370	2.385	2.285	2.316	84,240	-0.06(-2.62%)
Jun 12, 2003	2.439	2.474	2.347	2.379	248,869	-0.04(-1.63%)
Jun 11, 2003	2.306	2.418	2.254	2.418	520,123	+0.11(+4.68%)
Jun 10, 2003	2.285	2.310	2.285	2.310	362,714	+0.04(+1.55%)
Jun 09, 2003	2.296	2.296	2.244	2.275	63,541	-0.03(-1.26%)
Jun 06, 2003	2.285	2.327	2.285	2.304	237,076	+0.01(+0.36%)
Jun 05, 2003	2.302	2.306	2.248	2.296	257,053	+0.01(+0.55%)
Jun 04, 2003	2.293	2.293	2.254	2.283	312,170	+0.00(+0.00%)
Jun 03, 2003	2.316	2.320	2.264	2.283	202,417	-0.03(-1.44%)
Jun 02, 2003	2.306	2.352	2.298	2.316	445,992	-0.01(-0.45%)
May 30, 2003	2.368	2.368	2.308	2.327	309,522	-0.05(-1.93%)
May 29, 2003	2.406	2.408	2.316	2.372	49,822	-0.03(-1.38%)
May 28, 2003	2.347	2.406	2.341	2.406	157,168	+0.05(+2.03%)
May 27, 2003	2.335	2.422	2.335	2.358	193,511	+0.02(+0.98%)
May 23, 2003	2.368	2.395	2.335	2.335	139,838	-0.03(-1.40%)
May 22, 2003	2.393	2.439	2.360	2.368	181,718	-0.03(-1.30%)
May 21, 2003	2.323	2.399	2.250	2.399	301,580	+0.09(+4.05%)
May 20, 2003	2.327	2.347	2.271	2.306	72,928	-0.04(-1.77%)
May 19, 2003	2.495	2.514	2.347	2.347	76,297	-0.16(-6.30%)
May 16, 2003	2.323	2.514	2.296	2.505	330,943	+0.17(+7.39%)
May 15, 2003	2.327	2.354	2.320	2.333	199,047	-0.02(-1.06%)
May 14, 2003	2.387	2.404	2.310	2.358	171,850	-0.03(-1.22%)
May 13, 2003	2.323	2.387	2.285	2.387	152,354	+0.04(+1.86%)
May 12, 2003	2.233	2.343	2.233	2.343	92,423	-0.00(-0.18%)
May 09, 2003	2.171	2.347	2.109	2.347	321,557	+0.19(+8.65%)
May 08, 2003	2.202	2.254	2.160	2.160	120,102	-0.05(-2.35%)
May 07, 2003	2.181	2.215	2.171	2.212	100,125	+0.02(+0.95%)
May 06, 2003	2.160	2.206	2.142	2.192	107,586	+0.04(+1.93%)
May 05, 2003	2.098	2.171	2.098	2.150	121,546	+0.06(+3.09%)
May 02, 2003	2.094	2.129	2.067	2.086	129,007	-0.01(-0.40%)
May 01, 2003	2.073	2.098	2.025	2.094	266,680	+0.02(+0.80%)
Apr 30, 2003	2.021	2.088	1.984	2.077	451,768	+0.04(+1.73%)
Apr 29, 2003	2.098	2.119	2.013	2.042	270,772	-0.06(-2.87%)
Apr 28, 2003	2.057	2.102	2.046	2.102	60,893	+0.04(+1.71%)
Apr 25, 2003	2.052	2.067	2.005	2.067	37,547	+0.01(+0.71%)
Apr 24, 2003	2.088	2.104	2.052	2.052	101,569	-0.02(-1.20%)
Apr 23, 2003	2.109	2.109	2.061	2.077	54,395	-0.04(-1.77%)
Apr 22, 2003	2.036	2.125	2.025	2.115	214,211	+0.04(+1.80%)
Apr 21, 2003	2.036	2.077	2.007	2.077	221,912	+0.02(+1.01%)
Apr 17, 2003	2.044	2.088	2.044	2.057	87,369	+0.01(+0.61%)
Apr 16, 2003	2.067	2.067	2.015	2.044	148,984	-0.01(-0.61%)
Apr 15, 2003	2.160	2.169	2.040	2.057	441,178	-0.09(-4.35%)
Apr 14, 2003	2.088	2.150	2.057	2.150	289,545	+0.06(+2.98%)
Apr 11, 2003	2.015	2.109	2.007	2.088	369,694	+0.05(+2.55%)
Apr 10, 2003	2.005	2.117	2.005	2.036	403,149	+0.04(+2.08%)
Apr 09, 2003	1.994	2.013	1.984	1.994	231,540	-0.01(-0.62%)
Apr 08, 2003	2.005	2.046	2.003	2.007	355,493	-0.01(-0.41%)
Apr 07, 2003	1.976	2.063	1.974	2.015	411,333	+0.06(+2.86%)
Apr 04, 2003	1.961	1.974	1.953	1.959	288,101	+0.00(+0.00%)
Apr 03, 2003	1.932	1.971	1.932	1.959	392,078	+0.02(+0.96%)
Apr 02, 2003	1.870	1.953	1.849	1.940	972,614	+0.05(+2.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Core Laboratories Inc (NY: CLB )

Historical Prices

Popular Pages