Core Laboratories Inc. - Price History
Monthly price history for CLB (Core Laboratories Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.33 | $17.33 |
| March 2024 | $17.08 | $17.08 |
| February 2024 | $14.97 | $14.97 |
| January 2024 | $15.76 | $15.77 |
| December 2023 | $17.65 | $17.66 |
| November 2023 | $17.70 | $17.71 |
| October 2023 | $21.40 | $21.42 |
| September 2023 | $23.98 | $24.01 |
| August 2023 | $24.01 | $24.04 |
| July 2023 | $25.95 | $25.99 |
| June 2023 | $23.21 | $23.25 |
| May 2023 | $21.84 | $21.87 |
| April 2023 | $22.46 | $22.51 |
| March 2023 | $22 | $22.05 |
| February 2023 | $23.82 | $23.87 |
| January 2023 | $25.54 | $25.60 |
| December 2022 | $20.22 | $20.27 |
| November 2022 | $21.63 | $21.68 |
| October 2022 | $19.40 | $19.46 |
| September 2022 | $13.44 | $13.48 |
| August 2022 | $16.10 | $16.15 |
| July 2022 | $18.87 | $18.94 |
| June 2022 | $19.74 | $19.81 |
| May 2022 | $28.08 | $28.18 |
| April 2022 | $25.90 | $26 |
| March 2022 | $31.51 | $31.63 |
| February 2022 | $27.45 | $27.56 |
| January 2022 | $26.56 | $26.67 |
| December 2021 | $22.21 | $22.31 |
| November 2021 | $22.79 | $22.89 |
| October 2021 | $25.89 | $26.01 |
| September 2021 | $27.62 | $27.75 |
| August 2021 | $27.43 | $27.56 |
| July 2021 | $33.19 | $33.36 |
| June 2021 | $38.76 | $38.95 |
| May 2021 | $41.59 | $41.80 |
| April 2021 | $28.04 | $28.18 |
| March 2021 | $28.64 | $28.79 |
| February 2021 | $35.35 | $35.54 |
| January 2021 | $32.80 | $32.98 |
| December 2020 | $26.36 | $26.51 |
| November 2020 | $21.85 | $21.97 |
| October 2020 | $14.37 | $14.45 |
| September 2020 | $15.16 | $15.26 |
| August 2020 | $20.80 | $20.93 |
| July 2020 | $21.20 | $21.33 |
| June 2020 | $20.18 | $20.32 |
| May 2020 | $20.08 | $20.22 |
| April 2020 | $19.47 | $19.61 |
| March 2020 | $10.26 | $10.34 |
| February 2020 | $26.64 | $26.84 |
| January 2020 | $34.87 | $35.13 |
| December 2019 | $37.16 | $37.67 |
| November 2019 | $43.20 | $43.80 |
| October 2019 | $43.44 | $44.04 |
| September 2019 | $45.40 | $46.62 |
| August 2019 | $38.56 | $39.59 |
| July 2019 | $48.86 | $50.17 |
| June 2019 | $50.39 | $52.28 |
| May 2019 | $45.92 | $47.64 |
| April 2019 | $61.10 | $63.39 |
| March 2019 | $65.94 | $68.93 |
| February 2019 | $62 | $64.81 |
| January 2019 | $64.53 | $67.46 |
| December 2018 | $56.59 | $59.66 |
| November 2018 | $78.84 | $83.11 |
| October 2018 | $80.86 | $85.24 |
| September 2018 | $109.31 | $115.83 |
| August 2018 | $108.10 | $114.55 |
| July 2018 | $105.81 | $112.12 |
| June 2018 | $118.54 | $126.21 |
| May 2018 | $116.63 | $124.18 |
| April 2018 | $115 | $122.45 |
| March 2018 | $101.18 | $108.22 |
| February 2018 | $96.26 | $102.96 |
| January 2018 | $106.86 | $114.30 |
| December 2017 | $101.95 | $109.55 |
| November 2017 | $93.76 | $100.75 |
| October 2017 | $92.97 | $99.90 |
| September 2017 | $91.30 | $98.70 |
| August 2017 | $81.57 | $88.18 |
| July 2017 | $92.99 | $100.53 |
| June 2017 | $93.18 | $101.27 |
| May 2017 | $94.08 | $102.24 |
| April 2017 | $101.97 | $110.82 |
| March 2017 | $105.78 | $115.52 |
| February 2017 | $104.77 | $114.42 |
| January 2017 | $106.98 | $116.83 |
| December 2016 | $109.42 | $120.04 |
| November 2016 | $101.88 | $111.76 |
| October 2016 | $88.39 | $96.97 |
| September 2016 | $101.89 | $112.33 |
| August 2016 | $101.39 | $111.78 |
| July 2016 | $105.96 | $116.81 |
| June 2016 | $111.88 | $123.89 |
| May 2016 | $109.49 | $121.25 |
| April 2016 | $120.20 | $133.66 |
| March 2016 | $101.09 | $112.41 |
| February 2016 | $94.37 | $104.94 |
| January 2016 | $88.49 | $98.40 |
| December 2015 | $97.21 | $108.74 |
| November 2015 | $105.62 | $118.15 |
| October 2015 | $103.99 | $116.33 |
| September 2015 | $88.79 | $99.80 |
| August 2015 | $102.91 | $115.68 |
| July 2015 | $97.53 | $109.63 |
| June 2015 | $100.96 | $114.04 |
| May 2015 | $104.01 | $117.48 |
| April 2015 | $116.22 | $131.28 |
| March 2015 | $92.06 | $104.49 |
| February 2015 | $96.85 | $109.92 |
| January 2015 | $81.72 | $92.75 |
| December 2014 | $105.46 | $120.34 |
| November 2014 | $112.90 | $128.83 |
| October 2014 | $122.28 | $139.53 |
| September 2014 | $127.78 | $146.35 |
| August 2014 | $137.94 | $157.99 |
| July 2014 | $127.85 | $146.43 |
| June 2014 | $145.42 | $167.06 |
| May 2014 | $139.14 | $159.85 |
| April 2014 | $163.37 | $187.68 |
| March 2014 | $172.33 | $198.44 |
| February 2014 | $163.31 | $188.05 |
| January 2014 | $155.38 | $178.92 |
| December 2013 | $165.39 | $190.95 |
| November 2013 | $157.76 | $182.14 |
| October 2013 | $162.16 | $187.22 |
| September 2013 | $146.29 | $169.21 |
| August 2013 | $130.99 | $151.51 |
| July 2013 | $129.34 | $149.60 |
| June 2013 | $130.84 | $151.66 |
| May 2013 | $118.85 | $137.76 |
| April 2013 | $124.91 | $144.78 |
| March 2013 | $118.72 | $137.92 |
| February 2013 | $118.06 | $137.15 |
| January 2013 | $109.88 | $127.64 |
| December 2012 | $93.83 | $109.31 |
| November 2012 | $88.57 | $103.18 |
| October 2012 | $88.98 | $103.66 |
| September 2012 | $103.99 | $121.48 |
| August 2012 | $104.60 | $122.19 |
| July 2012 | $95.50 | $111.56 |
| June 2012 | $98.97 | $115.90 |
| May 2012 | $109.22 | $127.90 |
| April 2012 | $116.97 | $136.98 |
| March 2012 | $112.12 | $131.57 |
| February 2012 | $103.67 | $121.66 |
| January 2012 | $90.52 | $106.23 |
| December 2011 | $96.86 | $113.95 |
| November 2011 | $98.65 | $116.05 |
| October 2011 | $92.03 | $108.26 |
| September 2011 | $76.18 | $89.83 |
| August 2011 | $94.62 | $111.58 |
| July 2011 | $92.16 | $108.68 |
| June 2011 | $94.39 | $111.54 |
| May 2011 | $86.90 | $102.69 |
| April 2011 | $81.22 | $95.98 |
| March 2011 | $86.24 | $102.17 |
| February 2011 | $87.23 | $103.35 |
| January 2011 | $77.03 | $91.26 |
| December 2010 | $74.94 | $89.05 |
| November 2010 | $72.04 | $85.60 |
| October 2010 | $65.45 | $77.77 |
| September 2010 | $74.04 | $88.04 |
| August 2010 | $66.38 | $78.93 |
| July 2010 | $64.97 | $77.25 |
| June 2010 | $61.54 | $147.61 |
| May 2010 | $56.69 | $135.98 |
| April 2010 | $62.49 | $149.89 |
| March 2010 | $54.49 | $130.80 |
| February 2010 | $51.67 | $124.03 |
| January 2010 | $48.72 | $116.95 |
| December 2009 | $49.16 | $118.12 |
| November 2009 | $44.22 | $106.25 |
| October 2009 | $43.40 | $104.30 |
| September 2009 | $42.86 | $103.09 |
| August 2009 | $38.53 | $92.67 |
| July 2009 | $35.74 | $85.96 |
| June 2009 | $35.84 | $87.15 |
| May 2009 | $39.04 | $94.94 |
| April 2009 | $34.23 | $83.23 |
| March 2009 | $30.05 | $73.16 |
| February 2009 | $30.97 | $75.40 |
| January 2009 | $27.60 | $67.19 |
| December 2008 | $24.55 | $59.86 |
| November 2008 | $27.32 | $66.61 |
| October 2008 | $30.23 | $73.70 |
| September 2008 | $41.50 | $101.32 |
| August 2008 | $50.85 | $124.14 |
| July 2008 | $53.09 | $129.61 |
| June 2008 | $57.80 | $142.35 |
| May 2008 | $55.55 | $136.82 |
| April 2008 | $50.86 | $125.28 |
| March 2008 | $48.44 | $119.30 |
| February 2008 | $49.37 | $121.60 |
| January 2008 | $45.50 | $112.06 |
| December 2007 | $50.64 | $124.72 |
| November 2007 | $47.60 | $117.25 |
| October 2007 | $59.25 | $145.94 |
| September 2007 | $51.72 | $127.39 |
| August 2007 | $45.51 | $112.10 |
| July 2007 | $43.70 | $107.63 |
| June 2007 | $41.29 | $101.69 |
| May 2007 | $37.32 | $91.93 |
| April 2007 | $36.91 | $90.92 |
| March 2007 | $34.04 | $83.83 |
| February 2007 | $32.03 | $78.88 |
| January 2007 | $33.46 | $82.40 |
| December 2006 | $32.89 | $81 |
| November 2006 | $35.92 | $88.46 |
| October 2006 | $29.59 | $72.89 |
| September 2006 | $25.90 | $63.80 |
| August 2006 | $29.79 | $73.37 |
| July 2006 | $29.64 | $73 |
| June 2006 | $24.78 | $61.04 |
| May 2006 | $22.94 | $56.50 |
| April 2006 | $24.87 | $61.25 |
| March 2006 | $19.30 | $47.55 |
| February 2006 | $18.62 | $45.85 |
| January 2006 | $18.10 | $44.58 |
| December 2005 | $15.17 | $37.36 |
| November 2005 | $14.82 | $36.50 |
| October 2005 | $13.08 | $32.21 |
| September 2005 | $13.10 | $32.26 |
| August 2005 | $12.92 | $31.83 |
| July 2005 | $13.07 | $32.20 |
| June 2005 | $10.89 | $26.82 |
| May 2005 | $10.19 | $25.10 |
| April 2005 | $9.58 | $23.60 |
| March 2005 | $10.42 | $25.67 |
| February 2005 | $10.92 | $26.89 |
| January 2005 | $8.77 | $21.59 |
| December 2004 | $9.48 | $23.35 |
| November 2004 | $9.56 | $23.55 |
| October 2004 | $10.07 | $24.80 |
| September 2004 | $9.98 | $24.59 |
| August 2004 | $8.88 | $21.87 |
| July 2004 | $8.93 | $22 |
| June 2004 | $9.34 | $23 |
| May 2004 | $8.51 | $20.95 |
| April 2004 | $9.23 | $22.74 |
| March 2004 | $8.61 | $21.20 |
| February 2004 | $7.98 | $19.65 |
| January 2004 | $6.52 | $16.05 |
| December 2003 | $6.78 | $16.69 |
| November 2003 | $6.05 | $14.90 |
| October 2003 | $6.22 | $15.31 |
| September 2003 | $5.70 | $14.05 |
| August 2003 | $5.42 | $13.35 |
| July 2003 | $5.24 | $12.90 |
| June 2003 | $4.38 | $10.80 |
| May 2003 | $4.55 | $11.20 |
| April 2003 | $4.06 | $10 |
| March 2003 | $4.22 | $10.40 |
| February 2003 | $4.42 | $10.90 |
| January 2003 | $4.99 | $12.30 |
| December 2002 | $4.61 | $11.35 |
| November 2002 | $4.32 | $10.65 |
| October 2002 | $3.83 | $9.43 |
| September 2002 | $3.80 | $9.37 |
| August 2002 | $4.12 | $10.16 |
| July 2002 | $3.86 | $9.52 |
| June 2002 | $4.88 | $12.02 |
| May 2002 | $5.70 | $14.05 |
| April 2002 | $6.09 | $15 |
| March 2002 | $5.99 | $14.76 |
| February 2002 | $4.97 | $12.25 |
| January 2002 | $4.91 | $12.10 |
| December 2001 | $5.69 | $14.02 |
| November 2001 | $6.33 | $15.60 |
| October 2001 | $6.62 | $16.30 |
| September 2001 | $5.22 | $12.86 |
| August 2001 | $6.80 | $16.75 |
| July 2001 | $7.92 | $19.52 |
| June 2001 | $7.61 | $18.75 |
| May 2001 | $10.07 | $24.80 |
| April 2001 | $9.70 | $23.88 |
| March 2001 | $7.62 | $18.77 |
| February 2001 | $9.70 | $23.89 |
| January 2001 | $8.62 | $21.23 |
| December 2000 | $11.09 | $27.31 |
| November 2000 | $8.07 | $19.88 |
| October 2000 | $8.75 | $21.56 |
| September 2000 | $9.97 | $24.56 |
| August 2000 | $7.82 | $19.25 |
| July 2000 | $8.10 | $19.94 |
| June 2000 | $11.77 | $29 |
| May 2000 | $10.50 | $25.88 |
| April 2000 | $11.52 | $28.38 |
| March 2000 | $11.80 | $29.06 |
| February 2000 | $8.60 | $21.19 |
| January 2000 | $8.35 | $20.56 |
| December 1999 | $8.12 | $20 |
| November 1999 | $8.48 | $20.88 |
| October 1999 | $7.46 | $18.38 |
| September 1999 | $7.61 | $18.75 |
| August 1999 | $7.76 | $19.12 |
| July 1999 | $7.82 | $19.25 |
| June 1999 | $5.68 | $14 |
| May 1999 | $6.34 | $15.62 |
| April 1999 | $7.31 | $18 |
| March 1999 | $7.16 | $17.62 |
| February 1999 | $7.49 | $18.44 |
| January 1999 | $8.12 | $20 |
| December 1998 | $7.76 | $19.12 |
| November 1998 | $7.69 | $18.94 |
| October 1998 | $9.16 | $22.56 |
| September 1998 | $7 | $17.25 |
| August 1998 | $4.92 | $12.12 |
| July 1998 | $8.50 | $20.94 |
| June 1998 | $8.78 | $21.62 |
| May 1998 | $10.73 | $26.44 |
| April 1998 | $11.52 | $28.38 |
| March 1998 | $9.90 | $24.38 |
| February 1998 | $8.32 | $20.50 |
| January 1998 | $8.02 | $19.75 |
| December 1997 | $7.33 | $18.06 |
| November 1997 | $7.36 | $36.25 |
| October 1997 | $8.12 | $40 |
| September 1997 | $7.10 | $35 |
| August 1997 | $6.19 | $30.50 |
| July 1997 | $5.13 | $25.25 |
| June 1997 | $5.28 | $26 |
| May 1997 | $4.72 | $23.25 |
| April 1997 | $3.50 | $17.25 |
| March 1997 | $3.60 | $17.75 |
| February 1997 | $3.40 | $16.75 |
| January 1997 | $4.21 | $20.75 |
| December 1996 | $3.40 | $16.75 |
| November 1996 | $3.15 | $15.50 |
| October 1996 | $3.10 | $15.25 |
| September 1996 | $3.20 | $15.75 |
| August 1996 | $2.84 | $14 |
| July 1996 | $2.87 | $14.12 |
| June 1996 | $2.94 | $14.50 |
| May 1996 | $3.10 | $15.25 |
| April 1996 | $2.61 | $12.88 |
| March 1996 | $2.49 | $12.25 |
| February 1996 | $2.04 | $10.06 |
| January 1996 | $2.23 | $11 |
| December 1995 | $2.44 | $12 |
| November 1995 | $2.08 | $10.25 |
| October 1995 | $2.08 | $10.25 |
| September 1995 | $2.44 | $12 |
CLB
Price: $17.07
52 week price:
Dividend Yield: 0.24%
5-year range yield:
Forward Dividend Yield: 0.23%
Payout Ratio: 7.84%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 0.51 USD
P/E Ratio: 28.63
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 330000
Ebitda: 38.5 millionMarket Capitalization: 771.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 17