NYSE - Delayed Quote • USD
Core Laboratories Inc. (CLB)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.79 | 16.96 | 16.52 | 16.53 | 16.53 | 412,700 |
Apr 23, 2024 | 16.83 | 17.29 | 16.80 | 16.99 | 16.99 | 425,500 |
Apr 22, 2024 | 17.06 | 17.26 | 16.72 | 16.97 | 16.97 | 307,800 |
Apr 19, 2024 | 16.82 | 17.24 | 16.82 | 17.18 | 17.18 | 365,200 |
Apr 18, 2024 | 16.89 | 17.53 | 16.87 | 16.99 | 16.99 | 434,700 |
Apr 17, 2024 | 17.18 | 17.33 | 16.55 | 16.69 | 16.69 | 447,600 |
Apr 16, 2024 | 17.11 | 17.33 | 16.89 | 17.24 | 17.24 | 444,300 |
Apr 15, 2024 | 17.42 | 17.66 | 17.26 | 17.38 | 17.38 | 416,400 |
Apr 12, 2024 | 18.00 | 18.22 | 17.24 | 17.50 | 17.50 | 455,500 |
Apr 11, 2024 | 17.78 | 17.90 | 17.52 | 17.89 | 17.89 | 505,200 |
Apr 10, 2024 | 17.35 | 17.66 | 17.17 | 17.63 | 17.63 | 379,100 |
Apr 9, 2024 | 17.39 | 17.60 | 17.27 | 17.59 | 17.59 | 189,900 |
Apr 8, 2024 | 17.39 | 17.52 | 17.23 | 17.27 | 17.27 | 218,100 |
Apr 5, 2024 | 17.05 | 17.43 | 16.88 | 17.33 | 17.33 | 268,300 |
Apr 4, 2024 | 17.37 | 17.61 | 16.95 | 16.98 | 16.98 | 355,600 |
Apr 3, 2024 | 17.31 | 17.54 | 17.25 | 17.36 | 17.36 | 332,700 |
Apr 2, 2024 | 17.23 | 17.34 | 16.75 | 17.33 | 17.33 | 602,600 |
Apr 1, 2024 | 17.21 | 17.21 | 16.83 | 17.13 | 17.13 | 250,800 |
Mar 28, 2024 | 17.17 | 17.34 | 17.01 | 17.08 | 17.08 | 324,700 |
Mar 27, 2024 | 16.56 | 17.04 | 16.52 | 16.99 | 16.99 | 250,800 |
Mar 26, 2024 | 17.16 | 17.16 | 16.41 | 16.50 | 16.50 | 493,600 |
Mar 25, 2024 | 16.74 | 17.17 | 16.74 | 17.15 | 17.15 | 304,700 |
Mar 22, 2024 | 16.80 | 17.03 | 16.54 | 16.64 | 16.64 | 315,600 |
Mar 21, 2024 | 16.52 | 16.88 | 16.49 | 16.86 | 16.86 | 287,500 |
Mar 20, 2024 | 16.25 | 16.79 | 16.22 | 16.59 | 16.59 | 305,100 |
Mar 19, 2024 | 16.05 | 16.34 | 16.05 | 16.31 | 16.31 | 253,300 |
Mar 18, 2024 | 16.42 | 16.42 | 16.01 | 16.07 | 16.07 | 245,200 |
Mar 15, 2024 | 15.97 | 16.56 | 15.97 | 16.49 | 16.49 | 1,000,800 |
Mar 14, 2024 | 16.07 | 16.38 | 15.95 | 16.06 | 16.06 | 365,500 |
Mar 13, 2024 | 16.18 | 16.51 | 15.89 | 16.08 | 16.08 | 276,800 |
Mar 12, 2024 | 16.16 | 16.16 | 15.80 | 16.04 | 16.04 | 200,900 |
Mar 11, 2024 | 15.94 | 16.25 | 15.66 | 16.22 | 16.22 | 296,900 |
Mar 8, 2024 | 16.05 | 16.26 | 15.80 | 15.94 | 15.94 | 345,700 |
Mar 7, 2024 | 15.62 | 16.07 | 15.57 | 15.97 | 15.97 | 474,900 |
Mar 6, 2024 | 15.76 | 15.87 | 15.40 | 15.58 | 15.58 | 325,400 |
Mar 5, 2024 | 15.39 | 15.62 | 15.25 | 15.49 | 15.49 | 371,900 |
Mar 4, 2024 | 15.48 | 15.73 | 15.31 | 15.51 | 15.51 | 409,000 |
Mar 1, 2024 | 15.18 | 15.70 | 15.18 | 15.46 | 15.46 | 376,700 |
Feb 29, 2024 | 15.08 | 15.27 | 14.70 | 14.97 | 14.97 | 558,500 |
Feb 28, 2024 | 14.60 | 14.83 | 14.47 | 14.81 | 14.81 | 447,800 |
Feb 27, 2024 | 14.19 | 15.03 | 14.19 | 14.95 | 14.95 | 369,100 |
Feb 26, 2024 | 14.22 | 14.56 | 14.09 | 14.12 | 14.12 | 342,900 |
Feb 23, 2024 | 13.98 | 14.41 | 13.82 | 14.30 | 14.30 | 460,200 |
Feb 22, 2024 | 14.37 | 14.51 | 14.03 | 14.11 | 14.11 | 583,700 |
Feb 21, 2024 | 14.52 | 14.86 | 14.02 | 14.49 | 14.49 | 1,090,100 |
Feb 20, 2024 | 14.68 | 14.84 | 14.44 | 14.62 | 14.62 | 514,100 |
Feb 16, 2024 | 14.88 | 14.98 | 14.50 | 14.60 | 14.60 | 435,300 |
Feb 15, 2024 | 14.25 | 15.02 | 14.25 | 14.87 | 14.87 | 424,900 |
Feb 14, 2024 | 14.31 | 14.39 | 13.88 | 14.23 | 14.23 | 425,400 |
Feb 13, 2024 | 14.80 | 14.89 | 14.05 | 14.15 | 14.15 | 534,100 |
Feb 12, 2024 | 14.60 | 15.23 | 14.60 | 14.95 | 14.95 | 454,800 |
Feb 9, 2024 | 0.01 Dividend | |||||
Feb 9, 2024 | 14.80 | 14.92 | 14.32 | 14.52 | 14.52 | 377,700 |
Feb 8, 2024 | 14.59 | 15.00 | 14.46 | 14.87 | 14.86 | 416,600 |
Feb 7, 2024 | 14.91 | 14.92 | 14.45 | 14.60 | 14.59 | 419,300 |
Feb 6, 2024 | 14.97 | 15.09 | 14.70 | 14.93 | 14.92 | 472,500 |
Feb 5, 2024 | 14.75 | 15.01 | 14.58 | 14.92 | 14.91 | 877,300 |
Feb 2, 2024 | 14.90 | 14.90 | 14.27 | 14.83 | 14.82 | 834,200 |
Feb 1, 2024 | 16.72 | 16.97 | 14.78 | 15.03 | 15.02 | 848,000 |
Jan 31, 2024 | 16.46 | 16.54 | 15.73 | 15.77 | 15.76 | 616,900 |
Jan 30, 2024 | 16.06 | 16.43 | 15.60 | 16.36 | 16.35 | 440,700 |
Jan 29, 2024 | 16.62 | 16.96 | 16.23 | 16.47 | 16.46 | 322,900 |
Jan 26, 2024 | 16.71 | 16.99 | 16.54 | 16.82 | 16.81 | 294,800 |
Jan 25, 2024 | 16.60 | 16.71 | 16.13 | 16.68 | 16.67 | 499,400 |
Jan 24, 2024 | 15.70 | 16.50 | 15.49 | 16.26 | 16.25 | 692,700 |
Jan 23, 2024 | 15.55 | 15.88 | 15.33 | 15.44 | 15.43 | 1,666,700 |
Jan 22, 2024 | 15.49 | 15.54 | 14.91 | 15.45 | 15.44 | 629,900 |
Jan 19, 2024 | 15.77 | 15.82 | 15.34 | 15.42 | 15.41 | 1,094,300 |
Jan 18, 2024 | 15.32 | 15.83 | 15.25 | 15.73 | 15.72 | 357,300 |
Jan 17, 2024 | 15.14 | 15.44 | 14.98 | 15.23 | 15.22 | 490,300 |
Jan 16, 2024 | 15.65 | 16.08 | 15.41 | 15.43 | 15.42 | 497,600 |
Jan 12, 2024 | 16.01 | 16.24 | 15.63 | 15.77 | 15.76 | 521,600 |
Jan 11, 2024 | 16.11 | 16.18 | 15.25 | 15.61 | 15.60 | 694,400 |
Jan 10, 2024 | 16.31 | 16.32 | 15.99 | 16.10 | 16.09 | 318,800 |
Jan 9, 2024 | 16.90 | 16.93 | 16.18 | 16.41 | 16.40 | 488,200 |
Jan 8, 2024 | 16.95 | 17.13 | 16.47 | 16.98 | 16.97 | 479,500 |
Jan 5, 2024 | 17.13 | 17.71 | 17.00 | 17.49 | 17.48 | 374,100 |
Jan 4, 2024 | 17.32 | 17.66 | 16.83 | 17.07 | 17.06 | 597,800 |
Jan 3, 2024 | 17.46 | 17.90 | 17.07 | 17.46 | 17.45 | 475,600 |
Jan 2, 2024 | 17.80 | 18.19 | 17.40 | 17.49 | 17.48 | 258,700 |
Dec 29, 2023 | 18.00 | 18.08 | 17.57 | 17.66 | 17.65 | 284,400 |
Dec 28, 2023 | 18.60 | 18.60 | 18.05 | 18.09 | 18.08 | 228,400 |
Dec 27, 2023 | 18.80 | 18.85 | 18.51 | 18.60 | 18.59 | 203,100 |
Dec 26, 2023 | 18.39 | 18.83 | 18.22 | 18.75 | 18.74 | 230,900 |
Dec 22, 2023 | 18.47 | 18.52 | 17.98 | 18.17 | 18.16 | 233,100 |
Dec 21, 2023 | 18.41 | 18.56 | 17.94 | 18.13 | 18.12 | 295,900 |
Dec 20, 2023 | 18.74 | 18.96 | 18.36 | 18.42 | 18.41 | 596,900 |
Dec 19, 2023 | 18.47 | 18.84 | 18.22 | 18.76 | 18.75 | 288,400 |
Dec 18, 2023 | 18.55 | 18.91 | 18.29 | 18.32 | 18.31 | 215,800 |
Dec 15, 2023 | 18.60 | 18.60 | 17.93 | 18.15 | 18.14 | 867,100 |
Dec 14, 2023 | 18.24 | 18.61 | 18.06 | 18.55 | 18.54 | 383,700 |
Dec 13, 2023 | 16.83 | 17.89 | 16.69 | 17.72 | 17.71 | 553,500 |
Dec 12, 2023 | 17.03 | 17.51 | 16.72 | 16.84 | 16.83 | 417,200 |
Dec 11, 2023 | 17.67 | 17.89 | 17.28 | 17.35 | 17.34 | 275,000 |
Dec 8, 2023 | 17.81 | 18.25 | 17.66 | 17.88 | 17.87 | 213,200 |
Dec 7, 2023 | 17.49 | 17.86 | 17.25 | 17.69 | 17.68 | 343,200 |
Dec 6, 2023 | 18.02 | 18.28 | 17.44 | 17.44 | 17.43 | 380,200 |
Dec 5, 2023 | 18.21 | 18.30 | 17.71 | 18.08 | 18.07 | 255,100 |
Dec 4, 2023 | 17.94 | 18.30 | 17.68 | 18.15 | 18.14 | 317,900 |
Dec 1, 2023 | 17.68 | 18.22 | 17.56 | 18.07 | 18.06 | 298,700 |
Nov 30, 2023 | 17.71 | 18.35 | 17.61 | 17.71 | 17.70 | 438,200 |
Nov 29, 2023 | 18.22 | 18.36 | 17.51 | 17.62 | 17.61 | 286,200 |
Nov 28, 2023 | 18.60 | 18.78 | 17.98 | 18.01 | 18.00 | 464,000 |
Nov 27, 2023 | 18.38 | 18.52 | 17.88 | 18.51 | 18.50 | 281,900 |
Nov 24, 2023 | 18.28 | 18.74 | 18.20 | 18.51 | 18.50 | 115,700 |
Nov 22, 2023 | 17.83 | 18.31 | 17.59 | 18.19 | 18.18 | 266,700 |
Nov 21, 2023 | 18.12 | 18.57 | 18.09 | 18.24 | 18.23 | 219,500 |
Nov 20, 2023 | 18.49 | 18.79 | 18.23 | 18.43 | 18.42 | 219,600 |
Nov 17, 2023 | 18.66 | 18.84 | 18.25 | 18.28 | 18.27 | 387,200 |
Nov 16, 2023 | 19.05 | 19.34 | 18.24 | 18.36 | 18.35 | 315,200 |
Nov 15, 2023 | 19.77 | 19.99 | 19.34 | 19.36 | 19.35 | 315,600 |
Nov 14, 2023 | 19.19 | 19.95 | 18.90 | 19.85 | 19.84 | 496,000 |
Nov 13, 2023 | 19.33 | 19.42 | 18.55 | 18.87 | 18.86 | 338,500 |
Nov 10, 2023 | 0.01 Dividend | |||||
Nov 10, 2023 | 19.77 | 19.77 | 19.28 | 19.37 | 19.36 | 314,700 |
Nov 9, 2023 | 18.92 | 19.61 | 18.81 | 19.54 | 19.52 | 364,900 |
Nov 8, 2023 | 18.64 | 19.09 | 18.50 | 18.93 | 18.91 | 375,100 |
Nov 7, 2023 | 19.89 | 19.89 | 18.71 | 18.76 | 18.74 | 542,600 |
Nov 6, 2023 | 21.02 | 21.44 | 20.20 | 20.35 | 20.33 | 381,100 |
Nov 3, 2023 | 21.48 | 21.64 | 20.90 | 21.12 | 21.09 | 230,300 |
Nov 2, 2023 | 21.72 | 22.50 | 20.26 | 21.25 | 21.22 | 465,300 |
Nov 1, 2023 | 21.68 | 21.68 | 20.60 | 21.02 | 21.00 | 537,100 |
Oct 31, 2023 | 21.45 | 21.85 | 20.85 | 21.42 | 21.39 | 428,600 |
Oct 30, 2023 | 22.08 | 22.41 | 21.49 | 21.52 | 21.49 | 240,100 |
Oct 27, 2023 | 22.40 | 22.40 | 21.76 | 21.88 | 21.85 | 189,500 |
Oct 26, 2023 | 22.69 | 22.71 | 21.80 | 22.37 | 22.34 | 212,400 |
Oct 25, 2023 | 23.03 | 23.31 | 22.72 | 22.82 | 22.79 | 292,000 |
Oct 24, 2023 | 22.95 | 23.57 | 22.76 | 23.17 | 23.14 | 371,300 |
Oct 23, 2023 | 23.05 | 23.14 | 22.65 | 22.96 | 22.93 | 275,100 |
Oct 20, 2023 | 23.80 | 23.80 | 22.94 | 23.16 | 23.13 | 283,500 |
Oct 19, 2023 | 24.17 | 24.38 | 23.70 | 23.83 | 23.80 | 182,300 |
Oct 18, 2023 | 24.54 | 24.95 | 24.30 | 24.56 | 24.53 | 171,500 |
Oct 17, 2023 | 23.76 | 24.74 | 23.17 | 24.32 | 24.29 | 226,600 |
Oct 16, 2023 | 24.10 | 24.30 | 23.84 | 24.12 | 24.09 | 128,400 |
Oct 13, 2023 | 23.95 | 24.27 | 23.57 | 23.95 | 23.92 | 200,700 |
Oct 12, 2023 | 23.90 | 23.90 | 23.30 | 23.57 | 23.54 | 133,700 |
Oct 11, 2023 | 23.39 | 23.76 | 23.19 | 23.63 | 23.60 | 225,700 |
Oct 10, 2023 | 23.84 | 24.01 | 23.41 | 23.70 | 23.67 | 198,600 |
Oct 9, 2023 | 23.24 | 23.75 | 23.05 | 23.67 | 23.64 | 206,500 |
Oct 6, 2023 | 21.91 | 23.04 | 21.84 | 22.65 | 22.62 | 463,200 |
Oct 5, 2023 | 21.90 | 22.66 | 21.90 | 21.92 | 21.89 | 308,600 |
Oct 4, 2023 | 22.97 | 23.25 | 22.24 | 22.33 | 22.30 | 319,200 |
Oct 3, 2023 | 23.30 | 23.57 | 23.10 | 23.40 | 23.37 | 200,600 |
Oct 2, 2023 | 23.75 | 23.76 | 22.80 | 23.33 | 23.30 | 306,000 |
Sep 29, 2023 | 24.62 | 24.73 | 23.95 | 24.01 | 23.98 | 299,000 |
Sep 28, 2023 | 25.00 | 25.20 | 24.20 | 24.56 | 24.53 | 342,000 |
Sep 27, 2023 | 24.04 | 24.94 | 23.95 | 24.93 | 24.90 | 363,600 |
Sep 26, 2023 | 23.88 | 24.31 | 23.30 | 23.44 | 23.41 | 206,100 |
Sep 25, 2023 | 23.81 | 24.40 | 23.50 | 24.01 | 23.98 | 265,000 |
Sep 22, 2023 | 24.15 | 24.52 | 23.77 | 24.12 | 24.09 | 193,700 |
Sep 21, 2023 | 24.34 | 24.70 | 23.73 | 23.83 | 23.80 | 269,000 |
Sep 20, 2023 | 23.49 | 24.65 | 23.49 | 24.25 | 24.22 | 279,900 |
Sep 19, 2023 | 24.63 | 24.65 | 23.40 | 23.74 | 23.71 | 198,800 |
Sep 18, 2023 | 24.65 | 24.80 | 23.98 | 24.37 | 24.34 | 361,000 |
Sep 15, 2023 | 24.41 | 25.16 | 24.03 | 24.83 | 24.80 | 915,800 |
Sep 14, 2023 | 24.76 | 24.84 | 24.22 | 24.82 | 24.79 | 297,500 |
Sep 13, 2023 | 25.59 | 25.74 | 23.98 | 24.34 | 24.31 | 419,400 |
Sep 12, 2023 | 25.94 | 26.47 | 25.19 | 25.58 | 25.55 | 409,200 |
Sep 11, 2023 | 26.02 | 26.12 | 25.28 | 25.52 | 25.49 | 218,900 |
Sep 8, 2023 | 26.01 | 26.49 | 25.69 | 25.73 | 25.70 | 313,900 |
Sep 7, 2023 | 25.75 | 26.31 | 25.52 | 26.11 | 26.08 | 368,300 |
Sep 6, 2023 | 24.46 | 25.62 | 24.46 | 25.54 | 25.51 | 291,100 |
Sep 5, 2023 | 24.81 | 25.41 | 24.41 | 24.46 | 24.43 | 259,000 |
Sep 1, 2023 | 24.51 | 25.56 | 24.51 | 24.92 | 24.89 | 390,800 |
Aug 31, 2023 | 24.11 | 24.22 | 23.77 | 24.04 | 24.01 | 340,600 |
Aug 30, 2023 | 24.01 | 24.39 | 23.86 | 23.98 | 23.95 | 231,000 |
Aug 29, 2023 | 24.73 | 25.40 | 23.99 | 24.08 | 24.05 | 372,600 |
Aug 28, 2023 | 23.77 | 24.88 | 23.77 | 24.16 | 24.13 | 248,100 |
Aug 25, 2023 | 23.79 | 23.99 | 23.36 | 23.70 | 23.67 | 151,100 |
Aug 24, 2023 | 23.72 | 24.19 | 23.52 | 23.62 | 23.59 | 203,500 |
Aug 23, 2023 | 23.40 | 24.31 | 23.15 | 23.99 | 23.96 | 175,600 |
Aug 22, 2023 | 23.89 | 24.21 | 23.62 | 23.67 | 23.64 | 255,200 |
Aug 21, 2023 | 24.75 | 25.01 | 23.63 | 23.96 | 23.93 | 226,100 |
Aug 18, 2023 | 23.94 | 24.91 | 23.94 | 24.68 | 24.65 | 235,600 |
Aug 17, 2023 | 25.17 | 25.42 | 24.11 | 24.26 | 24.23 | 269,400 |
Aug 16, 2023 | 24.80 | 25.39 | 24.55 | 24.69 | 24.66 | 180,400 |
Aug 15, 2023 | 24.91 | 25.37 | 24.73 | 24.84 | 24.81 | 232,600 |
Aug 14, 2023 | 25.60 | 25.69 | 24.82 | 25.16 | 25.13 | 368,500 |
Aug 11, 2023 | 25.76 | 26.27 | 25.65 | 25.79 | 25.76 | 277,300 |
Aug 10, 2023 | 25.55 | 26.36 | 25.51 | 25.76 | 25.73 | 224,700 |
Aug 9, 2023 | 25.23 | 25.98 | 24.88 | 25.62 | 25.59 | 273,900 |
Aug 8, 2023 | 24.40 | 25.11 | 24.09 | 25.00 | 24.97 | 220,800 |
Aug 7, 2023 | 24.93 | 25.32 | 24.56 | 24.94 | 24.91 | 205,800 |
Aug 4, 2023 | 0.01 Dividend | |||||
Aug 4, 2023 | 25.68 | 25.95 | 24.96 | 25.25 | 25.22 | 229,200 |
Aug 3, 2023 | 25.75 | 26.38 | 25.12 | 25.51 | 25.47 | 481,700 |
Aug 2, 2023 | 27.00 | 27.45 | 25.63 | 25.98 | 25.94 | 590,500 |
Aug 1, 2023 | 25.87 | 27.95 | 25.30 | 27.43 | 27.39 | 677,500 |
Jul 31, 2023 | 26.22 | 26.57 | 25.74 | 25.99 | 25.95 | 297,700 |
Jul 28, 2023 | 24.76 | 26.38 | 24.47 | 26.09 | 26.05 | 597,700 |
Jul 27, 2023 | 24.75 | 25.21 | 23.49 | 24.61 | 24.57 | 1,003,300 |
Jul 26, 2023 | 24.29 | 25.25 | 24.25 | 24.80 | 24.76 | 439,800 |
Jul 25, 2023 | 24.48 | 24.64 | 23.90 | 24.49 | 24.45 | 345,400 |
Jul 24, 2023 | 24.56 | 25.41 | 24.03 | 24.68 | 24.64 | 593,700 |
Jul 21, 2023 | 24.64 | 24.69 | 24.25 | 24.42 | 24.38 | 219,600 |
Jul 20, 2023 | 25.01 | 25.08 | 24.47 | 24.50 | 24.46 | 227,700 |
Jul 19, 2023 | 24.41 | 24.83 | 24.03 | 24.69 | 24.65 | 271,200 |
Jul 18, 2023 | 23.72 | 25.05 | 23.72 | 24.55 | 24.51 | 284,800 |
Jul 17, 2023 | 23.02 | 24.11 | 22.70 | 23.74 | 23.70 | 377,100 |
Jul 14, 2023 | 24.13 | 24.13 | 22.93 | 23.24 | 23.20 | 557,700 |
Jul 13, 2023 | 24.16 | 24.97 | 23.82 | 24.19 | 24.15 | 458,500 |
Jul 12, 2023 | 24.59 | 24.87 | 23.84 | 24.12 | 24.08 | 286,800 |
Jul 11, 2023 | 24.31 | 24.65 | 23.81 | 24.40 | 24.36 | 424,400 |
Jul 10, 2023 | 23.84 | 24.39 | 23.84 | 24.31 | 24.27 | 443,600 |
Jul 7, 2023 | 21.49 | 24.42 | 21.49 | 24.24 | 24.20 | 442,200 |
Jul 6, 2023 | 21.78 | 22.31 | 21.20 | 21.67 | 21.64 | 345,900 |
Jul 5, 2023 | 22.51 | 22.72 | 21.71 | 21.99 | 21.96 | 489,800 |
Jul 3, 2023 | 23.41 | 23.68 | 22.15 | 22.30 | 22.26 | 416,900 |
Jun 30, 2023 | 23.20 | 24.02 | 22.61 | 23.25 | 23.21 | 1,050,500 |
Jun 29, 2023 | 24.00 | 24.69 | 24.00 | 24.35 | 24.31 | 298,800 |
Jun 28, 2023 | 23.59 | 24.19 | 23.23 | 23.92 | 23.88 | 393,600 |
Jun 27, 2023 | 22.83 | 23.81 | 22.39 | 23.70 | 23.66 | 259,900 |
Jun 26, 2023 | 22.76 | 23.55 | 22.52 | 22.79 | 22.75 | 497,000 |
Jun 23, 2023 | 22.74 | 23.41 | 22.56 | 22.92 | 22.88 | 7,923,200 |
Jun 22, 2023 | 23.49 | 23.75 | 23.01 | 23.30 | 23.26 | 487,000 |
Jun 21, 2023 | 22.27 | 24.31 | 21.89 | 23.86 | 23.82 | 460,600 |
Jun 20, 2023 | 22.25 | 22.60 | 21.50 | 22.35 | 22.31 | 584,600 |
Jun 16, 2023 | 22.95 | 23.26 | 22.17 | 22.62 | 22.58 | 981,600 |
Jun 15, 2023 | 22.67 | 23.15 | 22.10 | 22.44 | 22.40 | 1,398,500 |
Jun 14, 2023 | 23.56 | 23.85 | 22.72 | 22.92 | 22.88 | 306,900 |
Jun 13, 2023 | 22.95 | 24.04 | 22.95 | 23.24 | 23.20 | 344,200 |
Jun 12, 2023 | 24.19 | 24.49 | 22.79 | 22.80 | 22.76 | 406,300 |
Jun 9, 2023 | 26.01 | 26.01 | 24.80 | 24.90 | 24.86 | 436,000 |
Jun 8, 2023 | 25.63 | 26.44 | 25.36 | 26.20 | 26.16 | 436,400 |
Jun 7, 2023 | 23.71 | 25.72 | 23.50 | 25.64 | 25.60 | 289,300 |
Jun 6, 2023 | 23.27 | 24.41 | 23.10 | 23.48 | 23.44 | 291,100 |
Jun 5, 2023 | 26.05 | 26.31 | 23.65 | 23.69 | 23.65 | 687,200 |
Jun 2, 2023 | 24.04 | 26.01 | 23.78 | 25.91 | 25.87 | 454,900 |
Jun 1, 2023 | 22.08 | 23.49 | 21.90 | 23.35 | 23.31 | 348,100 |
May 31, 2023 | 21.63 | 22.34 | 21.63 | 21.87 | 21.84 | 583,000 |
May 30, 2023 | 22.64 | 22.76 | 21.70 | 22.12 | 22.09 | 267,700 |
May 26, 2023 | 23.33 | 23.38 | 22.86 | 23.13 | 23.09 | 313,100 |
May 25, 2023 | 23.27 | 23.27 | 22.20 | 22.87 | 22.83 | 302,200 |
May 24, 2023 | 24.12 | 24.39 | 23.28 | 23.72 | 23.68 | 432,900 |
May 23, 2023 | 23.99 | 24.64 | 23.04 | 24.05 | 24.01 | 523,600 |
May 22, 2023 | 22.13 | 24.24 | 22.13 | 23.86 | 23.82 | 1,059,300 |
May 19, 2023 | 21.46 | 21.94 | 20.92 | 21.79 | 21.76 | 1,558,200 |
May 18, 2023 | 20.93 | 21.40 | 20.31 | 21.26 | 21.23 | 371,000 |
May 17, 2023 | 20.78 | 21.52 | 20.48 | 21.08 | 21.05 | 683,300 |
May 16, 2023 | 21.06 | 21.26 | 20.41 | 20.57 | 20.54 | 449,900 |
May 15, 2023 | 20.59 | 21.52 | 20.48 | 21.06 | 21.03 | 364,800 |
May 12, 2023 | 20.71 | 20.91 | 20.18 | 20.55 | 20.52 | 170,000 |
May 11, 2023 | 20.73 | 20.91 | 20.30 | 20.65 | 20.62 | 203,600 |
May 10, 2023 | 21.38 | 21.38 | 20.65 | 21.17 | 21.14 | 245,800 |
May 9, 2023 | 20.54 | 21.18 | 20.47 | 21.06 | 21.03 | 249,600 |
May 8, 2023 | 22.26 | 22.35 | 20.82 | 20.90 | 20.87 | 194,000 |
May 5, 2023 | 0.01 Dividend | |||||
May 5, 2023 | 22.17 | 22.45 | 21.43 | 21.89 | 21.86 | 239,900 |
May 4, 2023 | 22.18 | 22.24 | 21.12 | 21.46 | 21.42 | 310,800 |
May 3, 2023 | 20.96 | 22.31 | 20.81 | 22.21 | 22.16 | 659,600 |
May 2, 2023 | 21.70 | 21.70 | 20.16 | 21.29 | 21.25 | 356,500 |
May 1, 2023 | 22.13 | 22.69 | 21.83 | 22.03 | 21.99 | 613,400 |
Apr 28, 2023 | 22.79 | 22.95 | 22.35 | 22.51 | 22.46 | 379,000 |
Apr 27, 2023 | 21.27 | 23.00 | 20.80 | 22.56 | 22.51 | 512,300 |
Apr 26, 2023 | 21.21 | 21.45 | 20.63 | 20.85 | 20.81 | 361,700 |
Apr 25, 2023 | 21.47 | 21.70 | 20.97 | 21.08 | 21.04 | 360,000 |
Related Tickers
GEOS Geospace Technologies Corporation
12.48
-0.40%
PUMP ProPetro Holding Corp.
8.66
+0.23%
CHX ChampionX Corporation
34.65
-1.28%
RES RPC, Inc.
7.92
-1.37%
ACDC ProFrac Holding Corp.
8.10
-1.82%
NOV NOV Inc.
18.83
-0.16%
LBRT Liberty Energy Inc.
22.76
-0.22%
MRC MRC Global Inc.
11.67
-3.15%
FTI TechnipFMC plc
25.72
-0.46%
KGS Kodiak Gas Services, Inc.
27.58
-0.51%