U.S. markets open in 8 hours 45 minutes
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,548.25 +110.00 (+0.63%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,329.10 +18.10 (+0.78%)
Core Laboratories Inc. (CLB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 15.85 | 16.03 | 15.62 | 15.71 | 15.71 | 297,600 |
| 30 abr 2024 | 16.83 | 16.83 | 15.70 | 15.80 | 15.80 | 418,300 |
| 29 abr 2024 | 16.92 | 17.07 | 16.76 | 16.95 | 16.95 | 311,100 |
| 26 abr 2024 | 17.16 | 17.54 | 16.78 | 16.94 | 16.94 | 522,900 |
| 25 abr 2024 | 17.84 | 17.92 | 16.47 | 17.07 | 17.07 | 693,900 |
| 24 abr 2024 | 16.79 | 16.96 | 16.52 | 16.53 | 16.53 | 412,700 |
| 23 abr 2024 | 16.83 | 17.29 | 16.80 | 16.99 | 16.99 | 425,500 |
| 22 abr 2024 | 17.06 | 17.26 | 16.72 | 16.97 | 16.97 | 307,800 |
| 19 abr 2024 | 16.82 | 17.24 | 16.82 | 17.18 | 17.18 | 365,200 |
| 18 abr 2024 | 16.89 | 17.53 | 16.87 | 16.99 | 16.99 | 434,700 |
| 17 abr 2024 | 17.18 | 17.33 | 16.55 | 16.69 | 16.69 | 447,600 |
| 16 abr 2024 | 17.11 | 17.33 | 16.89 | 17.24 | 17.24 | 444,300 |
| 15 abr 2024 | 17.42 | 17.66 | 17.26 | 17.38 | 17.38 | 416,400 |
| 12 abr 2024 | 18.00 | 18.22 | 17.24 | 17.50 | 17.50 | 455,500 |
| 11 abr 2024 | 17.78 | 17.90 | 17.52 | 17.89 | 17.89 | 505,200 |
| 10 abr 2024 | 17.35 | 17.66 | 17.17 | 17.63 | 17.63 | 379,100 |
| 09 abr 2024 | 17.39 | 17.60 | 17.27 | 17.59 | 17.59 | 189,900 |
| 08 abr 2024 | 17.39 | 17.52 | 17.23 | 17.27 | 17.27 | 218,100 |
| 05 abr 2024 | 17.05 | 17.43 | 16.88 | 17.33 | 17.33 | 268,300 |
| 04 abr 2024 | 17.37 | 17.61 | 16.95 | 16.98 | 16.98 | 355,600 |
| 03 abr 2024 | 17.31 | 17.54 | 17.25 | 17.36 | 17.36 | 332,700 |
| 02 abr 2024 | 17.23 | 17.34 | 16.75 | 17.33 | 17.33 | 602,600 |
| 01 abr 2024 | 17.21 | 17.21 | 16.83 | 17.13 | 17.13 | 250,800 |
| 28 mar 2024 | 17.17 | 17.34 | 17.01 | 17.08 | 17.08 | 324,700 |
| 27 mar 2024 | 16.56 | 17.04 | 16.52 | 16.99 | 16.99 | 250,800 |
| 26 mar 2024 | 17.16 | 17.16 | 16.41 | 16.50 | 16.50 | 493,600 |
| 25 mar 2024 | 16.74 | 17.17 | 16.74 | 17.15 | 17.15 | 304,700 |
| 22 mar 2024 | 16.80 | 17.03 | 16.54 | 16.64 | 16.64 | 315,600 |
| 21 mar 2024 | 16.52 | 16.88 | 16.49 | 16.86 | 16.86 | 287,500 |
| 20 mar 2024 | 16.25 | 16.79 | 16.22 | 16.59 | 16.59 | 305,100 |
| 19 mar 2024 | 16.05 | 16.34 | 16.05 | 16.31 | 16.31 | 253,300 |
| 18 mar 2024 | 16.42 | 16.42 | 16.01 | 16.07 | 16.07 | 245,200 |
| 15 mar 2024 | 15.97 | 16.56 | 15.97 | 16.49 | 16.49 | 1,000,800 |
| 14 mar 2024 | 16.07 | 16.38 | 15.95 | 16.06 | 16.06 | 365,500 |
| 13 mar 2024 | 16.18 | 16.51 | 15.89 | 16.08 | 16.08 | 276,800 |
| 12 mar 2024 | 16.16 | 16.16 | 15.80 | 16.04 | 16.04 | 200,900 |
| 11 mar 2024 | 15.94 | 16.25 | 15.66 | 16.22 | 16.22 | 296,900 |
| 08 mar 2024 | 16.05 | 16.26 | 15.80 | 15.94 | 15.94 | 345,700 |
| 07 mar 2024 | 15.62 | 16.07 | 15.57 | 15.97 | 15.97 | 474,900 |
| 06 mar 2024 | 15.76 | 15.87 | 15.40 | 15.58 | 15.58 | 325,400 |
| 05 mar 2024 | 15.39 | 15.62 | 15.25 | 15.49 | 15.49 | 371,900 |
| 04 mar 2024 | 15.48 | 15.73 | 15.31 | 15.51 | 15.51 | 409,000 |
| 01 mar 2024 | 15.18 | 15.70 | 15.18 | 15.46 | 15.46 | 376,700 |
| 29 feb 2024 | 15.08 | 15.27 | 14.70 | 14.97 | 14.97 | 558,500 |
| 28 feb 2024 | 14.60 | 14.83 | 14.47 | 14.81 | 14.81 | 447,800 |
| 27 feb 2024 | 14.19 | 15.03 | 14.19 | 14.95 | 14.95 | 369,100 |
| 26 feb 2024 | 14.22 | 14.56 | 14.09 | 14.12 | 14.12 | 342,900 |
| 23 feb 2024 | 13.98 | 14.41 | 13.82 | 14.30 | 14.30 | 460,200 |
| 22 feb 2024 | 14.37 | 14.51 | 14.03 | 14.11 | 14.11 | 583,700 |
| 21 feb 2024 | 14.52 | 14.86 | 14.02 | 14.49 | 14.49 | 1,090,100 |
| 20 feb 2024 | 14.68 | 14.84 | 14.44 | 14.62 | 14.62 | 514,100 |
| 16 feb 2024 | 14.88 | 14.98 | 14.50 | 14.60 | 14.60 | 435,300 |
| 15 feb 2024 | 14.25 | 15.02 | 14.25 | 14.87 | 14.87 | 424,900 |
| 14 feb 2024 | 14.31 | 14.39 | 13.88 | 14.23 | 14.23 | 425,400 |
| 13 feb 2024 | 14.80 | 14.89 | 14.05 | 14.15 | 14.15 | 534,100 |
| 12 feb 2024 | 14.60 | 15.23 | 14.60 | 14.95 | 14.95 | 454,800 |
| 09 feb 2024 | 14.80 | 14.92 | 14.32 | 14.52 | 14.52 | 377,700 |
| 09 feb 2024 | 0.01 Dividendo | |||||
| 08 feb 2024 | 14.59 | 15.00 | 14.46 | 14.87 | 14.86 | 416,600 |
| 07 feb 2024 | 14.91 | 14.92 | 14.45 | 14.60 | 14.59 | 419,300 |
| 06 feb 2024 | 14.97 | 15.09 | 14.70 | 14.93 | 14.92 | 472,500 |
| 05 feb 2024 | 14.75 | 15.01 | 14.58 | 14.92 | 14.91 | 877,300 |
| 02 feb 2024 | 14.90 | 14.90 | 14.27 | 14.83 | 14.82 | 834,200 |
| 01 feb 2024 | 16.72 | 16.97 | 14.78 | 15.03 | 15.02 | 848,000 |
| 31 ene 2024 | 16.46 | 16.54 | 15.73 | 15.77 | 15.76 | 616,900 |
| 30 ene 2024 | 16.06 | 16.43 | 15.60 | 16.36 | 16.35 | 440,700 |
| 29 ene 2024 | 16.62 | 16.96 | 16.23 | 16.47 | 16.46 | 322,900 |
| 26 ene 2024 | 16.71 | 16.99 | 16.54 | 16.82 | 16.81 | 294,800 |
| 25 ene 2024 | 16.60 | 16.71 | 16.13 | 16.68 | 16.67 | 499,400 |
| 24 ene 2024 | 15.70 | 16.50 | 15.49 | 16.26 | 16.25 | 692,700 |
| 23 ene 2024 | 15.55 | 15.88 | 15.33 | 15.44 | 15.43 | 1,666,700 |
| 22 ene 2024 | 15.49 | 15.54 | 14.91 | 15.45 | 15.44 | 629,900 |
| 19 ene 2024 | 15.77 | 15.82 | 15.34 | 15.42 | 15.41 | 1,094,300 |
| 18 ene 2024 | 15.32 | 15.83 | 15.25 | 15.73 | 15.72 | 357,300 |
| 17 ene 2024 | 15.14 | 15.44 | 14.98 | 15.23 | 15.22 | 490,300 |
| 16 ene 2024 | 15.65 | 16.08 | 15.41 | 15.43 | 15.42 | 497,600 |
| 12 ene 2024 | 16.01 | 16.24 | 15.63 | 15.77 | 15.76 | 521,600 |
| 11 ene 2024 | 16.11 | 16.18 | 15.25 | 15.61 | 15.60 | 694,400 |
| 10 ene 2024 | 16.31 | 16.32 | 15.99 | 16.10 | 16.09 | 318,800 |
| 09 ene 2024 | 16.90 | 16.93 | 16.18 | 16.41 | 16.40 | 488,200 |
| 08 ene 2024 | 16.95 | 17.13 | 16.47 | 16.98 | 16.97 | 479,500 |
| 05 ene 2024 | 17.13 | 17.71 | 17.00 | 17.49 | 17.48 | 374,100 |
| 04 ene 2024 | 17.32 | 17.66 | 16.83 | 17.07 | 17.06 | 597,800 |
| 03 ene 2024 | 17.46 | 17.90 | 17.07 | 17.46 | 17.45 | 475,600 |
| 02 ene 2024 | 17.80 | 18.19 | 17.40 | 17.49 | 17.48 | 258,700 |
| 29 dic 2023 | 18.00 | 18.08 | 17.57 | 17.66 | 17.65 | 284,400 |
| 28 dic 2023 | 18.60 | 18.60 | 18.05 | 18.09 | 18.08 | 228,400 |
| 27 dic 2023 | 18.80 | 18.85 | 18.51 | 18.60 | 18.59 | 203,100 |
| 26 dic 2023 | 18.39 | 18.83 | 18.22 | 18.75 | 18.74 | 230,900 |
| 22 dic 2023 | 18.47 | 18.52 | 17.98 | 18.17 | 18.16 | 233,100 |
| 21 dic 2023 | 18.41 | 18.56 | 17.94 | 18.13 | 18.12 | 295,900 |
| 20 dic 2023 | 18.74 | 18.96 | 18.36 | 18.42 | 18.41 | 596,900 |
| 19 dic 2023 | 18.47 | 18.84 | 18.22 | 18.76 | 18.75 | 288,400 |
| 18 dic 2023 | 18.55 | 18.91 | 18.29 | 18.32 | 18.31 | 215,800 |
| 15 dic 2023 | 18.60 | 18.60 | 17.93 | 18.15 | 18.14 | 867,100 |
| 14 dic 2023 | 18.24 | 18.61 | 18.06 | 18.55 | 18.54 | 383,700 |
| 13 dic 2023 | 16.83 | 17.89 | 16.69 | 17.72 | 17.71 | 553,500 |
| 12 dic 2023 | 17.03 | 17.51 | 16.72 | 16.84 | 16.83 | 417,200 |
| 11 dic 2023 | 17.67 | 17.89 | 17.28 | 17.35 | 17.34 | 275,000 |
| 08 dic 2023 | 17.81 | 18.25 | 17.66 | 17.88 | 17.87 | 213,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.