Core Laboratories N.V. Common Stockのデータ

Core Laboratories N.V. Common Stockの基本情報

名前 Core Laboratories N.V. Common Stock
ティッカー CLB
国 Netherlands
上場年 1995.0
セクター Energy

Core Laboratories N.V. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.49 35.34 35.63 35.64 368900.0 35.64
2021-02-12 35.56 34.43 34.72 34.73 317800.0 34.73
2021-02-11 36.31 33.87 36.0 35.02 312200.0 35.02
2021-02-10 36.72 35.32 35.75 36.21 466600.0 36.21
2021-02-09 36.46 35.15 36.2 35.49 337900.0 35.49
2021-02-08 36.74 36.11 36.5 36.39 235600.0 36.39
2021-02-05 36.66 35.37 36.39 35.76 219300.0 35.76
2021-02-04 35.95 34.15 35.88 35.76 301900.0 35.76
2021-02-03 36.48 34.42 36.02 35.9 379700.0 35.9
2021-02-02 36.07 34.22 35.03 35.57 380200.0 35.57
2021-02-01 34.42 32.53 33.55 33.89 389300.0 33.89
2021-01-29 34.75 32.58 33.01 32.98 477600.0 32.98
2021-01-28 34.9 31.32 33.89 32.93 806700.0 32.93
2021-01-27 36.69 32.59 34.86 32.92 984900.0 32.92
2021-01-26 36.75 34.37 35.62 35.64 613200.0 35.64
2021-01-25 35.49 33.9 34.68 34.95 325600.0 34.95
2021-01-22 35.56 32.22 32.58 35.36 397300.0 35.36
2021-01-21 34.93 33.0 34.83 33.84 441800.0 33.83
2021-01-20 36.46 33.99 35.21 34.83 427800.0 34.82
2021-01-19 35.31 33.74 34.29 34.83 387700.0 34.82
2021-01-15 35.21 32.23 34.73 33.75 568200.0 33.74
2021-01-14 36.19 34.42 34.5 35.46 423400.0 35.45
2021-01-13 34.7 33.12 34.17 34.18 585200.0 34.17
2021-01-12 34.55 31.9 32.1 34.32 502600.0 34.31
2021-01-11 31.87 30.01 30.14 31.76 350200.0 31.75
2021-01-08 32.68 30.32 32.43 30.98 348200.0 30.97
2021-01-07 33.2 31.44 31.64 32.04 390700.0 32.03
2021-01-06 32.48 30.61 30.97 31.68 529200.0 31.67
2021-01-05 31.13 27.91 27.91 30.42 517900.0 30.41
2021-01-04 28.17 26.5 27.01 27.68 690300.0 27.67
2020-12-31 27.0 26.04 26.51 26.51 277000.0 26.5
2020-12-30 26.98 25.94 26.0 26.73 294200.0 26.72
2020-12-29 26.48 25.55 26.44 25.78 495800.0 25.77
2020-12-28 26.67 25.58 26.27 26.37 590300.0 26.36
2020-12-24 27.0 26.02 26.71 26.14 372200.0 26.13
2020-12-23 26.81 25.59 25.63 26.49 464400.0 26.48
2020-12-22 25.76 24.56 24.86 25.42 669300.0 25.41
2020-12-21 25.39 23.67 23.82 24.94 875800.0 24.93
2020-12-18 25.43 23.85 25.08 24.81 940800.0 24.8
2020-12-17 28.1 25.7 27.14 25.77 894000.0 25.76
2020-12-16 28.99 28.1 28.82 28.47 521900.0 28.46
2020-12-15 28.89 27.6 28.39 28.7 370400.0 28.69
2020-12-14 29.24 26.92 28.97 28.05 572600.0 28.04
2020-12-11 29.43 28.41 29.05 29.05 366100.0 29.04
2020-12-10 29.85 27.44 27.61 29.66 518200.0 29.65
2020-12-09 28.16 26.24 27.64 27.42 693800.0 27.41
2020-12-08 27.7 25.5 25.53 27.57 446900.0 27.56
2020-12-07 26.81 25.89 26.67 26.05 430500.0 26.04
2020-12-04 26.75 25.34 25.44 26.67 367300.0 26.66
2020-12-03 25.24 24.43 24.55 24.65 529000.0 24.64
2020-12-02 25.06 22.78 22.95 24.29 301900.0 24.28
2020-12-01 23.64 22.57 22.72 23.2 507700.0 23.19
2020-11-30 24.1 21.89 23.98 21.97 523900.0 21.96
2020-11-27 24.35 23.88 24.13 24.09 199300.0 24.08
2020-11-25 24.62 23.6 24.03 24.48 612900.0 24.47
2020-11-24 25.8 24.0 24.03 24.35 689500.0 24.34
2020-11-23 23.64 20.51 20.51 23.53 549800.0 23.52
2020-11-20 20.89 19.99 20.75 20.19 261000.0 20.18
2020-11-19 21.0 19.82 20.4 20.9 412400.0 20.89
2020-11-18 21.88 20.8 21.34 20.8 494700.0 20.79
2020-11-17 21.09 20.04 20.34 21.07 401300.0 21.06
2020-11-16 20.96 19.16 19.46 20.75 512500.0 20.74
2020-11-13 18.4 17.61 17.8 18.38 232900.0 18.37
2020-11-12 18.25 17.43 17.96 17.58 327300.0 17.57
2020-11-11 18.61 17.72 18.32 18.0 279500.0 17.99
2020-11-10 19.56 17.94 19.56 18.12 634800.0 18.11
2020-11-09 19.77 17.25 17.25 18.59 848800.0 18.58
2020-11-06 15.97 15.14 15.6 15.21 512700.0 15.21
2020-11-05 15.67 15.19 15.19 15.64 565700.0 15.64
2020-11-04 15.32 14.44 14.99 15.14 319100.0 15.14
2020-11-03 16.14 14.93 15.63 15.12 340600.0 15.12
2020-11-02 15.74 14.37 14.72 15.38 585000.0 15.38
2020-10-30 14.64 14.01 14.16 14.45 433900.0 14.45
2020-10-29 14.27 13.43 13.81 14.22 567800.0 14.22
2020-10-28 14.64 13.87 14.61 14.03 441500.0 14.03
2020-10-27 15.31 14.75 15.14 15.16 409700.0 15.16
2020-10-26 15.2 14.67 15.05 15.07 608900.0 15.07
2020-10-23 15.72 14.88 15.0 15.35 590000.0 15.35
2020-10-22 15.75 14.43 15.0 14.98 892900.0 14.97
2020-10-21 14.89 14.29 14.87 14.46 501400.0 14.45
2020-10-20 15.39 14.67 15.15 15.02 571300.0 15.01
2020-10-19 15.32 14.74 14.9 14.84 378200.0 14.83
2020-10-16 15.9 14.83 15.57 14.85 309800.0 14.84
2020-10-15 15.89 15.09 15.18 15.77 325500.0 15.75
2020-10-14 16.37 15.28 15.3 15.87 475100.0 15.85
2020-10-13 16.23 15.26 16.14 15.27 502500.0 15.26
2020-10-12 16.34 15.6 16.14 15.82 350700.0 15.8
2020-10-09 16.87 16.11 16.87 16.31 500400.0 16.29
2020-10-08 16.86 16.32 16.39 16.75 227100.0 16.73
2020-10-07 16.4 15.72 15.95 16.2 500900.0 16.18
2020-10-06 16.15 15.55 15.91 15.84 677100.0 15.82
2020-10-05 15.79 15.21 15.21 15.47 471300.0 15.46
2020-10-02 15.49 13.82 13.83 14.88 1214900.0 14.87
2020-10-01 15.23 14.2 15.05 14.29 965000.0 14.28
2020-09-30 16.26 15.19 15.94 15.26 580300.0 15.25
2020-09-29 16.98 15.49 16.7 15.95 533200.0 15.93
2020-09-28 16.48 15.93 16.01 16.0 542900.0 15.98
2020-09-25 16.17 15.03 15.87 15.54 450600.0 15.53
2020-09-24 16.87 15.63 16.32 16.15 516400.0 16.13
2020-09-23 17.63 16.46 17.32 16.54 811000.0 16.52
2020-09-22 17.69 17.12 17.41 17.27 425900.0 17.25
2020-09-21 17.33 16.52 17.2 17.13 562600.0 17.11
2020-09-18 18.56 17.46 18.5 17.94 765000.0 17.92
2020-09-17 18.97 18.21 18.5 18.48 422600.0 18.46
2020-09-16 19.77 18.15 18.38 19.0 591800.0 18.98
2020-09-15 18.22 17.39 17.82 18.09 387700.0 18.07
2020-09-14 17.73 17.09 17.61 17.59 421200.0 17.57
2020-09-11 17.9 17.25 17.85 17.63 246400.0 17.61
2020-09-10 18.85 17.63 18.63 17.69 362200.0 17.67
2020-09-09 19.34 18.71 19.02 18.73 372800.0 18.71
2020-09-08 20.35 18.23 20.3 18.97 638000.0 18.95
2020-09-04 21.05 20.14 20.7 20.86 369600.0 20.84
2020-09-03 21.13 19.99 20.12 20.23 424000.0 20.21
2020-09-02 21.12 20.02 21.11 20.11 348000.0 20.09
2020-09-01 21.17 20.47 20.66 21.08 327800.0 21.06
2020-08-31 22.33 20.93 22.04 20.93 459600.0 20.91
2020-08-28 22.17 21.43 21.54 21.9 376100.0 21.88
2020-08-27 21.75 21.05 21.49 21.6 453700.0 21.58
2020-08-26 22.8 21.4 22.73 21.65 434600.0 21.63
2020-08-25 23.59 22.5 23.38 22.52 291800.0 22.5
2020-08-24 23.2 22.15 22.54 23.13 313400.0 23.11
2020-08-21 23.2 21.94 23.16 22.38 523400.0 22.36
2020-08-20 23.9 22.91 23.44 23.42 551200.0 23.4
2020-08-19 24.2 23.27 23.33 23.79 313600.0 23.77
2020-08-18 24.5 23.49 24.01 23.56 367200.0 23.54
2020-08-17 24.85 23.85 24.7 24.09 190500.0 24.07
2020-08-14 24.6 23.62 23.62 24.52 429400.0 24.5
2020-08-13 24.53 23.54 24.26 24.04 289100.0 24.02
2020-08-12 25.02 23.94 24.79 24.46 434400.0 24.44
2020-08-11 25.56 24.26 24.92 24.37 513700.0 24.35
2020-08-10 24.61 23.66 23.66 24.52 375000.0 24.5
2020-08-07 23.69 22.99 23.61 23.51 356700.0 23.49
2020-08-06 24.86 23.8 24.65 23.86 261700.0 23.84
2020-08-05 25.1 24.05 24.26 24.93 532200.0 24.91
2020-08-04 23.92 22.46 22.73 23.74 525800.0 23.72
2020-08-03 22.89 21.35 21.53 22.73 561400.0 22.71
2020-07-31 22.19 21.0 22.01 21.33 505100.0 21.31
2020-07-30 22.52 21.62 22.47 22.14 554700.0 22.12
2020-07-29 23.35 22.41 22.61 22.96 462300.0 22.94
2020-07-28 23.82 22.51 23.17 22.55 482300.0 22.53
2020-07-27 24.59 23.3 23.75 23.36 849700.0 23.34
2020-07-24 24.14 23.16 23.42 23.74 852000.0 23.72
2020-07-23 23.92 21.92 23.0 23.61 1396200.0 23.58
2020-07-22 22.4 21.17 22.07 22.26 942700.0 22.23
2020-07-21 22.77 20.75 20.82 22.32 691400.0 22.29
2020-07-20 21.34 20.22 20.51 20.22 1275500.0 20.19
2020-07-17 20.97 20.21 20.5 20.3 498500.0 20.27
2020-07-16 21.15 20.0 20.56 20.66 1085800.0 20.63
2020-07-15 22.1 20.75 21.61 21.39 845400.0 21.36
2020-07-14 21.16 19.88 20.06 21.09 537800.0 21.06
2020-07-13 21.18 20.17 21.11 20.18 598300.0 20.15
2020-07-10 20.83 19.66 20.0 20.78 671300.0 20.75
2020-07-09 22.38 20.03 21.89 20.09 587400.0 20.06
2020-07-08 22.53 21.62 21.81 22.03 735800.0 22.0
2020-07-07 21.72 20.85 21.56 21.6 1017100.0 21.57
2020-07-06 22.43 21.03 22.25 21.86 737700.0 21.83
2020-07-02 21.68 20.72 20.93 21.27 547400.0 21.24
2020-07-01 21.02 19.64 20.4 20.35 983700.0 20.32
2020-06-30 20.53 18.79 19.21 20.32 697800.0 20.29
2020-06-29 20.32 19.18 19.78 19.37 560700.0 19.34
2020-06-26 20.3 19.61 20.17 19.66 849500.0 19.63
2020-06-25 20.78 19.04 19.14 20.38 850400.0 20.35
2020-06-24 20.67 19.12 20.66 19.36 651200.0 19.33
2020-06-23 21.81 20.66 20.94 21.25 1103200.0 21.22
2020-06-22 20.62 19.54 19.9 20.58 1486400.0 20.55
2020-06-19 20.99 19.5 20.6 19.5 7164500.0 19.47
2020-06-18 20.55 19.21 19.37 19.97 2066000.0 19.94
2020-06-17 21.64 19.2 21.64 19.68 1900200.0 19.65
2020-06-16 23.1 21.32 22.72 21.69 2394300.0 21.66
2020-06-15 22.07 19.91 21.94 21.25 4315500.0 21.22
2020-06-12 25.65 23.29 23.75 23.87 936300.0 23.84
2020-06-11 24.28 21.54 23.75 22.05 1280100.0 22.02
2020-06-10 28.65 26.2 28.34 26.74 665000.0 26.7
2020-06-09 29.18 27.03 27.67 28.59 863300.0 28.55
2020-06-08 29.59 26.97 28.65 29.15 1353300.0 29.11
2020-06-05 27.17 23.63 24.08 26.86 1706500.0 26.82
2020-06-04 23.2 21.1 21.37 22.97 729100.0 22.94
2020-06-03 21.96 20.82 21.75 21.55 696800.0 21.52
2020-06-02 21.3 19.91 20.01 21.14 743700.0 21.11
2020-06-01 20.94 19.39 20.2 19.79 975500.0 19.76
2020-05-29 20.38 18.85 19.8 20.22 1191600.0 20.19
2020-05-28 20.74 19.82 20.6 19.97 807000.0 19.94
2020-05-27 20.64 19.05 20.04 20.49 993300.0 20.46
2020-05-26 20.48 19.58 20.13 19.76 895900.0 19.73
2020-05-22 19.84 19.22 19.33 19.64 466500.0 19.61
2020-05-21 20.17 19.16 19.93 19.69 674900.0 19.66
2020-05-20 19.94 19.37 19.6 19.84 684500.0 19.81
2020-05-19 20.47 18.95 20.35 18.95 641300.0 18.92
2020-05-18 20.83 18.96 19.26 20.59 1007300.0 20.56
2020-05-15 18.19 17.03 17.59 18.07 624500.0 18.04
2020-05-14 18.12 16.29 16.64 17.71 951600.0 17.69
2020-05-13 18.23 16.9 18.23 17.29 903100.0 17.27
2020-05-12 19.43 17.87 18.07 18.71 1005500.0 18.68
2020-05-11 18.85 18.04 18.5 18.44 693200.0 18.41
2020-05-08 19.02 16.69 16.89 18.95 1086900.0 18.92
2020-05-07 17.44 16.01 16.95 16.29 757600.0 16.27
2020-05-06 17.83 16.58 17.29 16.59 653300.0 16.56
2020-05-05 19.96 16.78 19.85 17.1 2105100.0 17.07
2020-05-04 18.62 16.42 16.76 18.59 1241200.0 18.55
2020-05-01 19.2 17.18 18.7 17.51 1528600.0 17.48
2020-04-30 20.42 18.5 20.0 19.61 9754300.0 19.57
2020-04-29 19.84 17.51 17.79 19.71 1872200.0 19.67
2020-04-28 17.89 16.47 16.62 16.93 2694700.0 16.9
2020-04-27 16.28 13.8 14.75 15.51 1166300.0 15.48
2020-04-24 16.16 14.58 15.47 14.96 1679000.0 14.93
2020-04-23 15.41 12.5 12.5 14.94 3453200.0 14.91
2020-04-22 13.14 12.57 12.63 12.99 1181800.0 12.96
2020-04-21 12.2 11.61 11.77 12.08 2096000.0 12.06
2020-04-20 12.5 10.97 11.47 11.96 1570100.0 11.94
2020-04-17 11.92 11.0 11.0 11.75 1241500.0 11.73
2020-04-16 11.51 10.6 11.15 10.81 902900.0 10.79
2020-04-15 11.65 10.67 11.22 11.57 1373500.0 11.55
2020-04-14 12.44 11.66 11.9 11.99 1468600.0 11.97
2020-04-13 12.78 11.73 12.4 11.85 1730200.0 11.83
2020-04-09 12.63 10.58 11.53 11.67 2412700.0 11.65
2020-04-08 11.13 10.02 10.68 11.03 1178200.0 11.01
2020-04-07 11.13 10.22 10.93 10.45 1705800.0 10.43
2020-04-06 10.42 9.61 10.04 10.31 1006900.0 10.29
2020-04-03 10.28 9.2 10.03 9.9 1696400.0 9.88
2020-04-02 10.77 9.36 10.36 9.65 1863500.0 9.63
2020-04-01 10.29 9.01 9.97 9.49 1216300.0 9.47
2020-03-31 10.65 9.55 9.77 10.34 1467300.0 10.32
2020-03-30 9.93 8.9 9.55 9.51 1915200.0 9.49
2020-03-27 10.32 9.24 9.76 9.75 1753900.0 9.73
2020-03-26 10.76 9.61 10.71 10.26 1593100.0 10.24
2020-03-25 11.58 10.04 11.09 10.27 1475700.0 10.25
2020-03-24 11.0 10.09 10.69 10.91 1421200.0 10.89
2020-03-23 10.29 9.46 10.14 9.8 1688100.0 9.78
2020-03-20 10.53 8.84 9.91 9.95 6632200.0 9.93
2020-03-19 10.8 8.07 8.07 9.39 3639500.0 9.37
2020-03-18 8.11 6.68 7.48 8.05 1846400.0 8.03
2020-03-17 8.68 7.82 8.12 7.99 3378600.0 7.97
2020-03-16 8.7 6.9 7.2 8.16 3055800.0 8.14
2020-03-13 9.13 7.9 8.55 8.49 2886100.0 8.47
2020-03-12 9.98 7.98 9.98 8.06 4180600.0 8.04
2020-03-11 13.01 10.44 13.01 10.93 3780800.0 10.91
2020-03-10 15.89 12.45 15.73 13.06 3276500.0 13.03
2020-03-09 16.78 11.75 16.77 13.52 7538300.0 13.49
2020-03-06 25.18 23.36 24.55 23.84 2580600.0 23.79
2020-03-05 26.22 25.04 26.0 25.49 1376700.0 25.44
2020-03-04 27.64 26.24 27.64 26.65 1139000.0 26.6
2020-03-03 28.41 26.48 27.69 27.18 1149700.0 27.13
2020-03-02 27.67 25.7 27.19 27.64 1149600.0 27.59
2020-02-28 27.62 25.79 26.18 26.84 1797400.0 26.79
2020-02-27 28.03 26.46 27.46 26.95 1176300.0 26.9
2020-02-26 29.31 27.92 29.07 28.32 977900.0 28.26
2020-02-25 30.17 28.75 29.99 29.01 1239500.0 28.95
2020-02-24 30.33 29.45 29.97 29.88 873800.0 29.82
2020-02-21 32.53 30.63 32.5 31.2 734300.0 31.14
2020-02-20 33.13 32.5 32.95 32.68 571600.0 32.62
2020-02-19 33.28 32.71 33.2 32.76 577500.0 32.69
2020-02-18 33.49 32.71 33.25 33.03 500000.0 32.96