Mercado fechado

Core Laboratories Inc. (CLB)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
17,08+0,09 (+0,53%)
No fechamento: 04:00PM EDT
17,08 -0,02 (-0,12%)
Pós-fechamento: 04:03PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202417,1717,3417,0117,0817,08324.700
27 de mar. de 202416,5617,0416,5216,9916,99250.800
26 de mar. de 202417,1617,1616,4116,5016,50493.600
25 de mar. de 202416,7417,1716,7417,1517,15304.700
22 de mar. de 202416,8017,0316,5416,6416,64315.600
21 de mar. de 202416,5216,8816,4916,8616,86287.500
20 de mar. de 202416,2516,7916,2216,5916,59305.100
19 de mar. de 202416,0516,3416,0516,3116,31253.300
18 de mar. de 202416,4216,4216,0116,0716,07245.200
15 de mar. de 202415,9716,5615,9716,4916,491.000.800
14 de mar. de 202416,0716,3815,9516,0616,06365.500
13 de mar. de 202416,1816,5115,8916,0816,08276.800
12 de mar. de 202416,1616,1615,8016,0416,04200.900
11 de mar. de 202415,9416,2515,6616,2216,22296.900
08 de mar. de 202416,0516,2615,8015,9415,94345.700
07 de mar. de 202415,6216,0715,5715,9715,97474.900
06 de mar. de 202415,7615,8715,4015,5815,58325.400
05 de mar. de 202415,3915,6215,2515,4915,49371.900
04 de mar. de 202415,4815,7315,3115,5115,51409.000
01 de mar. de 202415,1815,7015,1815,4615,46376.700
29 de fev. de 202415,0815,2714,7014,9714,97558.500
28 de fev. de 202414,6014,8314,4714,8114,81447.800
27 de fev. de 202414,1915,0314,1914,9514,95369.100
26 de fev. de 202414,2214,5614,0914,1214,12342.900
23 de fev. de 202413,9814,4113,8214,3014,30460.200
22 de fev. de 202414,3714,5114,0314,1114,11583.700
21 de fev. de 202414,5214,8614,0214,4914,491.090.100
20 de fev. de 202414,6814,8414,4414,6214,62514.100
16 de fev. de 202414,8814,9814,5014,6014,60435.300
15 de fev. de 202414,2515,0214,2514,8714,87424.900
14 de fev. de 202414,3114,3913,8814,2314,23425.400
13 de fev. de 202414,8014,8914,0514,1514,15534.100
12 de fev. de 202414,6015,2314,6014,9514,95454.800
09 de fev. de 202414,8014,9214,3214,5214,52377.700
09 de fev. de 20240.01 Dividendo
08 de fev. de 202414,5915,0014,4614,8714,86416.600
07 de fev. de 202414,9114,9214,4514,6014,59419.300
06 de fev. de 202414,9715,0914,7014,9314,92472.500
05 de fev. de 202414,7515,0114,5814,9214,91877.300
02 de fev. de 202414,9014,9014,2714,8314,82834.200
01 de fev. de 202416,7216,9714,7815,0315,02848.000
31 de jan. de 202416,4616,5415,7315,7715,76616.900
30 de jan. de 202416,0616,4315,6016,3616,35440.700
29 de jan. de 202416,6216,9616,2316,4716,46322.900
26 de jan. de 202416,7116,9916,5416,8216,81294.800
25 de jan. de 202416,6016,7116,1316,6816,67499.400
24 de jan. de 202415,7016,5015,4916,2616,25692.700
23 de jan. de 202415,5515,8815,3315,4415,431.666.700
22 de jan. de 202415,4915,5414,9115,4515,44629.900
19 de jan. de 202415,7715,8215,3415,4215,411.094.300
18 de jan. de 202415,3215,8315,2515,7315,72357.300
17 de jan. de 202415,1415,4414,9815,2315,22490.300
16 de jan. de 202415,6516,0815,4115,4315,42497.600
12 de jan. de 202416,0116,2415,6315,7715,76521.600
11 de jan. de 202416,1116,1815,2515,6115,60694.400
10 de jan. de 202416,3116,3215,9916,1016,09318.800
09 de jan. de 202416,9016,9316,1816,4116,40488.200
08 de jan. de 202416,9517,1316,4716,9816,97479.500
05 de jan. de 202417,1317,7117,0017,4917,48374.100
04 de jan. de 202417,3217,6616,8317,0717,06597.800
03 de jan. de 202417,4617,9017,0717,4617,45475.600
02 de jan. de 202417,8018,1917,4017,4917,48258.700
29 de dez. de 202318,0018,0817,5717,6617,65284.400
28 de dez. de 202318,6018,6018,0518,0918,08228.400
27 de dez. de 202318,8018,8518,5118,6018,59203.100
26 de dez. de 202318,3918,8318,2218,7518,74230.900
22 de dez. de 202318,4718,5217,9818,1718,16233.100
21 de dez. de 202318,4118,5617,9418,1318,12295.900
20 de dez. de 202318,7418,9618,3618,4218,41596.900
19 de dez. de 202318,4718,8418,2218,7618,75288.400
18 de dez. de 202318,5518,9118,2918,3218,31215.800
15 de dez. de 202318,6018,6017,9318,1518,14867.100
14 de dez. de 202318,2418,6118,0618,5518,54383.700
13 de dez. de 202316,8317,8916,6917,7217,71553.500
12 de dez. de 202317,0317,5116,7216,8416,83417.200
11 de dez. de 202317,6717,8917,2817,3517,34275.000
08 de dez. de 202317,8118,2517,6617,8817,87213.200
07 de dez. de 202317,4917,8617,2517,6917,68343.200
06 de dez. de 202318,0218,2817,4417,4417,43380.200
05 de dez. de 202318,2118,3017,7118,0818,07255.100
04 de dez. de 202317,9418,3017,6818,1518,14317.900
01 de dez. de 202317,6818,2217,5618,0718,06298.700
30 de nov. de 202317,7118,3517,6117,7117,70438.200
29 de nov. de 202318,2218,3617,5117,6217,61286.200
28 de nov. de 202318,6018,7817,9818,0118,00464.000
27 de nov. de 202318,3818,5217,8818,5118,50281.900
24 de nov. de 202318,2818,7418,2018,5118,50115.700
22 de nov. de 202317,8318,3117,5918,1918,18266.700
21 de nov. de 202318,1218,5718,0918,2418,23219.500
20 de nov. de 202318,4918,7918,2318,4318,42219.600
17 de nov. de 202318,6618,8418,2518,2818,27387.200
16 de nov. de 202319,0519,3418,2418,3618,35315.200
15 de nov. de 202319,7719,9919,3419,3619,35315.600
14 de nov. de 202319,1919,9518,9019,8519,84496.000
13 de nov. de 202319,3319,4218,5518,8718,86338.500
10 de nov. de 202319,7719,7719,2819,3719,36314.700
10 de nov. de 20230.01 Dividendo
09 de nov. de 202318,9219,6118,8119,5419,52364.900
08 de nov. de 202318,6419,0918,5018,9318,91375.100
07 de nov. de 202319,8919,8918,7118,7618,74542.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...