Stockscreener 앱 받기
19.54
1.19%
0.23
시간 외 거래:
19.54
Core Laboratories Inc 주식 (CLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $19.67 | $19.23 | $0.4412 | 243,750.0 | +1.19% |
| 2024-11-04 | $19.49 | $18.88 | $0.61 | 159,843.0 | +2.17% |
| 2024-11-01 | $19.35 | $18.75 | $0.60 | 248,059.0 | +0.00% |
| 2024-10-31 | $19.40 | $18.89 | $0.505 | 207,854.0 | -1.97% |
| 2024-10-30 | $19.58 | $19.24 | $0.34 | 193,993.0 | -1.13% |
| 2024-10-29 | $19.60 | $18.92 | $0.68 | 418,113.0 | +1.67% |
| 2024-10-28 | $19.26 | $18.67 | $0.59 | 236,583.0 | -1.29% |
| 2024-10-25 | $19.68 | $19.00 | $0.68 | 275,462.0 | +2.59% |
| 2024-10-24 | $18.96 | $17.30 | $1.66 | 677,936.0 | +10.89% |
| 2024-10-23 | $17.38 | $16.96 | $0.42 | 579,907.0 | -0.99% |
| 2024-10-22 | $18.63 | $17.09 | $1.54 | 463,874.0 | -7.41% |
| 2024-10-21 | $18.98 | $18.47 | $0.5058 | 264,189.0 | -0.11% |
| 2024-10-18 | $18.67 | $18.09 | $0.58 | 315,245.0 | +1.36% |
| 2024-10-17 | $18.53 | $17.94 | $0.5887 | 267,675.0 | -2.08% |
| 2024-10-16 | $18.93 | $18.37 | $0.56 | 290,709.0 | +3.70% |
| 2024-10-15 | $18.59 | $18.06 | $0.53 | 298,815.0 | -4.63% |
| 2024-10-14 | $19.17 | $18.69 | $0.4769 | 257,351.0 | -1.61% |
| 2024-10-11 | $19.54 | $19.02 | $0.52 | 373,102.0 | +1.21% |
| 2024-10-10 | $19.28 | $18.77 | $0.509 | 270,949.0 | +0.16% |
| 2024-10-09 | $19.35 | $18.65 | $0.70 | 293,001.0 | -0.78% |
| 2024-10-08 | $19.80 | $18.98 | $0.815 | 346,334.0 | -4.48% |
Core Laboratories Inc 주식 (CLB) 연도별 가격 이력
이 심층 분석에서는 Core Laboratories Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Laboratories Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Laboratories Inc 주식 (CLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.67 | $18.75 | $0.9212 | 895,402.0 | +3.39% |
| 2024-10 | $20.48 | $16.96 | $3.52 | 7,273,301.0 | +2.00% |
| 2024-09 | $19.62 | $16.39 | $3.23 | 6,600,460.0 | -5.27% |
| 2024-08 | $24.45 | $18.05 | $6.40 | 9,489,356.0 | -20.13% |
| 2024-07 | $25.13 | $19.84 | $5.29 | 10,309,459.0 | +20.70% |
| 2024-06 | $20.39 | $17.48 | $2.91 | 9,119,368.0 | +8.27% |
| 2024-05 | $18.97 | $15.62 | $3.35 | 7,164,302.0 | +18.61% |
| 2024-04 | $18.22 | $15.70 | $2.52 | 8,494,149.0 | -7.49% |
| 2024-03 | $17.34 | $15.18 | $2.16 | 7,224,524.0 | +14.09% |
| 2024-02 | $16.97 | $13.82 | $3.15 | 10,886,386.0 | -5.07% |
| 2024-01 | $18.19 | $14.91 | $3.28 | 11,811,861.0 | -10.70% |
Core Laboratories Inc 주식 (CLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.96 | $16.69 | $2.27 | 6,881,676.0 | -0.28% |
| 2023-11 | $22.50 | $17.50 | $5.00 | 7,355,264.0 | -17.32% |
| 2023-10 | $24.95 | $20.85 | $4.10 | 5,563,993.0 | -10.79% |
| 2023-09 | $26.48 | $23.30 | $3.18 | 6,662,141.0 | -0.12% |
| 2023-08 | $27.95 | $23.15 | $4.80 | 6,662,213.0 | -7.50% |
| 2023-07 | $26.57 | $21.20 | $5.37 | 8,523,603.0 | +11.78% |
| 2023-06 | $26.44 | $21.50 | $4.94 | 18,198,682.0 | +6.31% |
| 2023-05 | $24.64 | $20.16 | $4.48 | 9,899,907.0 | -2.84% |
| 2023-04 | $23.96 | $20.62 | $3.34 | 5,977,851.0 | +2.09% |
| 2023-03 | $26.60 | $19.34 | $7.26 | 10,042,031.0 | -7.62% |
| 2023-02 | $26.80 | $22.15 | $4.65 | 5,752,585.0 | -6.76% |
| 2023-01 | $25.94 | $18.73 | $7.21 | 6,756,674.0 | +26.30% |
Core Laboratories Inc 주식 (CLB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.37 | $17.77 | $4.60 | 7,536,103.0 | -6.50% |
| 2022-11 | $23.59 | $18.84 | $4.75 | 7,640,122.0 | +11.41% |
| 2022-10 | $21.50 | $14.19 | $7.31 | 9,868,761.0 | +44.36% |
| 2022-09 | $18.62 | $13.19 | $5.43 | 10,069,721.0 | -16.53% |
| 2022-08 | $19.02 | $15.65 | $3.37 | 8,477,768.0 | -14.73% |
| 2022-07 | $20.00 | $15.21 | $4.79 | 8,958,530.0 | -4.39% |
| 2022-06 | $31.42 | $18.41 | $13.01 | 9,384,873.0 | -29.70% |
| 2022-05 | $29.20 | $21.81 | $7.39 | 9,321,953.0 | +8.38% |
| 2022-04 | $34.08 | $24.76 | $9.32 | 10,774,301.0 | -17.80% |
| 2022-03 | $35.83 | $26.49 | $9.34 | 16,265,082.0 | +14.77% |
| 2022-02 | $28.64 | $24.45 | $4.19 | 9,699,085.0 | +3.34% |
| 2022-01 | $28.57 | $22.37 | $6.20 | 6,788,572.0 | +19.54% |
0.82%
1.32%
자본화:
|
볼륨(24시간):