Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.00 | -0.09 | -0.53% | 17.14 | 17.25 | 16.84 | 421,327 |
| May 09 2024 | 17.09 | 0.65 | 3.95% | 16.55 | 17.12 | 16.48 | 326,416 |
| May 08 2024 | 16.44 | 0.36 | 2.24% | 15.95 | 16.46 | 15.84 | 296,294 |
| May 07 2024 | 16.08 | 0.02 | 0.12% | 16.11 | 16.36 | 16.06 | 221,870 |
| May 06 2024 | 16.06 | 0.14 | 0.88% | 16.18 | 16.49 | 16.02 | 263,468 |
| May 03 2024 | 15.92 | 0.22 | 1.40% | 15.87 | 16.16 | 15.76 | 210,604 |
| May 02 2024 | 15.70 | -0.01 | -0.06% | 16.00 | 16.23 | 15.67 | 317,490 |
| May 01 2024 | 15.71 | -0.09 | -0.57% | 15.85 | 16.03 | 15.62 | 297,583 |
| Apr 30 2024 | 15.80 | -1.15 | -6.78% | 16.83 | 16.83 | 15.70 | 418,318 |
| Apr 29 2024 | 16.95 | 0.01 | 0.06% | 16.92 | 17.07 | 16.76 | 311,089 |
| Apr 26 2024 | 16.94 | -0.13 | -0.76% | 17.16 | 17.54 | 16.78 | 522,528 |
| Apr 25 2024 | 17.07 | 0.54 | 3.27% | 16.97 | 17.92 | 16.47 | 681,011 |
| Apr 24 2024 | 16.53 | -0.46 | -2.71% | 16.79 | 16.96 | 16.52 | 412,749 |
| Apr 23 2024 | 16.99 | 0.02 | 0.12% | 16.83 | 17.29 | 16.80 | 425,546 |
| Apr 22 2024 | 16.97 | -0.21 | -1.22% | 17.06 | 17.26 | 16.72 | 307,758 |
| Apr 19 2024 | 17.18 | 0.19 | 1.12% | 16.82 | 17.24 | 16.82 | 365,199 |
| Apr 18 2024 | 16.99 | 0.30 | 1.80% | 16.89 | 17.53 | 16.87 | 434,716 |
| Apr 17 2024 | 16.69 | -0.55 | -3.19% | 17.18 | 17.33 | 16.55 | 447,645 |
| Apr 16 2024 | 17.24 | -0.14 | -0.81% | 17.00 | 17.33 | 16.89 | 435,617 |
| Apr 15 2024 | 17.38 | -0.12 | -0.69% | 17.42 | 17.655 | 17.26 | 416,376 |
| Apr 12 2024 | 17.50 | -0.39 | -2.18% | 18.00 | 18.22 | 17.24 | 455,475 |
| Apr 11 2024 | 17.89 | 0.26 | 1.47% | 17.78 | 17.89 | 17.52 | 505,016 |
| Apr 10 2024 | 17.63 | 0.04 | 0.23% | 17.34 | 17.66 | 17.17 | 375,252 |
| Apr 09 2024 | 17.59 | 0.32 | 1.85% | 17.39 | 17.60 | 17.27 | 189,855 |
| Apr 08 2024 | 17.27 | -0.06 | -0.35% | 17.33 | 17.5199 | 17.23 | 218,149 |
| Apr 05 2024 | 17.33 | 0.35 | 2.06% | 17.05 | 17.43 | 16.88 | 267,960 |
| Apr 04 2024 | 16.98 | -0.38 | -2.19% | 17.37 | 17.61 | 16.955 | 355,628 |
| Apr 03 2024 | 17.36 | 0.03 | 0.17% | 17.31 | 17.54 | 17.245 | 332,743 |
| Apr 02 2024 | 17.33 | 0.20 | 1.17% | 17.115 | 17.34 | 16.75 | 594,146 |
| Apr 01 2024 | 17.13 | 0.05 | 0.29% | 17.21 | 17.21 | 16.83 | 250,759 |
| Mar 28 2024 | 17.08 | 0.09 | 0.53% | 17.17 | 17.34 | 17.01 | 324,701 |
| Mar 27 2024 | 16.99 | 0.49 | 2.97% | 16.56 | 17.035 | 16.52 | 250,753 |
| Mar 26 2024 | 16.50 | -0.65 | -3.79% | 17.16 | 17.16 | 16.405 | 493,569 |
| Mar 25 2024 | 17.15 | 0.51 | 3.06% | 16.74 | 17.17 | 16.74 | 304,693 |
| Mar 22 2024 | 16.64 | -0.22 | -1.30% | 16.80 | 17.03 | 16.54 | 315,597 |
| Mar 21 2024 | 16.86 | 0.27 | 1.63% | 16.52 | 16.88 | 16.49 | 287,609 |
| Mar 20 2024 | 16.59 | 0.28 | 1.72% | 16.25 | 16.79 | 16.22 | 305,058 |
| Mar 19 2024 | 16.31 | 0.24 | 1.49% | 16.05 | 16.34 | 15.99 | 252,961 |
| Mar 18 2024 | 16.07 | -0.42 | -2.55% | 16.42 | 16.48 | 16.01 | 245,187 |
| Mar 15 2024 | 16.49 | 0.43 | 2.68% | 15.97 | 16.56 | 15.97 | 995,895 |
| Mar 14 2024 | 16.06 | -0.02 | -0.12% | 16.07 | 16.38 | 15.95 | 365,450 |
| Mar 13 2024 | 16.08 | 0.04 | 0.25% | 16.18 | 16.51 | 15.89 | 276,516 |
| Mar 12 2024 | 16.04 | -0.18 | -1.11% | 16.16 | 16.16 | 15.80 | 200,869 |
| Mar 11 2024 | 16.22 | 0.28 | 1.76% | 15.94 | 16.25 | 15.66 | 296,919 |
| Mar 08 2024 | 15.94 | -0.03 | -0.19% | 16.05 | 16.26 | 15.80 | 345,722 |
| Mar 07 2024 | 15.97 | 0.39 | 2.50% | 15.62 | 16.07 | 15.57 | 474,901 |
| Mar 06 2024 | 15.58 | 0.09 | 0.58% | 15.76 | 15.87 | 15.40 | 325,358 |
| Mar 05 2024 | 15.49 | -0.02 | -0.13% | 15.39 | 15.62 | 15.25 | 371,915 |
| Mar 04 2024 | 15.51 | 0.05 | 0.32% | 15.48 | 15.73 | 15.29 | 409,034 |
| Mar 01 2024 | 15.46 | 0.49 | 3.27% | 15.18 | 15.70 | 15.18 | 376,653 |
| Feb 29 2024 | 14.97 | 0.16 | 1.08% | 15.08 | 15.2699 | 14.70 | 558,480 |
| Feb 28 2024 | 14.81 | -0.14 | -0.94% | 14.60 | 14.83 | 14.47 | 447,831 |
| Feb 27 2024 | 14.95 | 0.83 | 5.88% | 14.19 | 15.025 | 14.19 | 369,087 |
| Feb 26 2024 | 14.12 | -0.18 | -1.26% | 14.22 | 14.5638 | 14.085 | 342,867 |
| Feb 23 2024 | 14.30 | 0.19 | 1.35% | 13.98 | 14.41 | 13.82 | 460,181 |
| Feb 22 2024 | 14.11 | -0.38 | -2.62% | 14.37 | 14.51 | 14.03 | 583,676 |
| Feb 21 2024 | 14.49 | -0.13 | -0.89% | 14.52 | 14.86 | 14.02 | 1,090,142 |
| Feb 20 2024 | 14.62 | 0.02 | 0.14% | 14.68 | 14.84 | 14.435 | 514,120 |
| Feb 16 2024 | 14.60 | -0.27 | -1.82% | 14.88 | 14.975 | 14.50 | 435,324 |
| Feb 15 2024 | 14.87 | 0.64 | 4.50% | 14.25 | 15.02 | 14.2463 | 423,961 |
| Feb 14 2024 | 14.23 | 0.08 | 0.57% | 14.31 | 14.39 | 13.88 | 425,433 |
| Feb 13 2024 | 14.15 | -0.80 | -5.35% | 14.755 | 14.755 | 14.05 | 528,652 |
| Feb 12 2024 | 14.95 | 0.43 | 2.96% | 14.60 | 15.23 | 14.60 | 454,768 |
