Core Laboratories N.V. ( CLB) - Price History
Monthly price history for CLB (Core Laboratories N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.91 | $11.91 |
| June 2026 | $11.65 | $11.65 |
| May 2026 | $13.67 | $13.67 |
| April 2026 | $14.64 | $14.65 |
| March 2026 | $16.78 | $16.79 |
| February 2026 | $17.58 | $17.59 |
| January 2026 | $19.51 | $19.54 |
| December 2025 | $16.01 | $16.03 |
| November 2025 | $15.08 | $15.10 |
| October 2025 | $15.91 | $15.94 |
| September 2025 | $12.34 | $12.36 |
| August 2025 | $11.49 | $11.51 |
| July 2025 | $10.91 | $10.94 |
| June 2025 | $11.49 | $11.52 |
| May 2025 | $10.72 | $10.75 |
| April 2025 | $11.33 | $11.37 |
| March 2025 | $14.94 | $14.99 |
| February 2025 | $14.58 | $14.63 |
| January 2025 | $16.90 | $16.97 |
| December 2024 | $17.24 | $17.31 |
| November 2024 | $20.26 | $20.35 |
| October 2024 | $18.81 | $18.90 |
| September 2024 | $18.44 | $18.53 |
| August 2024 | $19.47 | $19.56 |
| July 2024 | $24.36 | $24.49 |
| June 2024 | $20.18 | $20.29 |
| May 2024 | $18.64 | $18.74 |
| April 2024 | $15.71 | $15.80 |
| March 2024 | $16.98 | $17.08 |
| February 2024 | $14.88 | $14.97 |
| January 2024 | $15.67 | $15.77 |
| December 2023 | $17.54 | $17.66 |
| November 2023 | $17.59 | $17.71 |
| October 2023 | $21.27 | $21.42 |
| September 2023 | $23.84 | $24.01 |
| August 2023 | $23.87 | $24.04 |
| July 2023 | $25.80 | $25.99 |
| June 2023 | $23.08 | $23.25 |
| May 2023 | $21.71 | $21.87 |
| April 2023 | $22.33 | $22.51 |
| March 2023 | $21.88 | $22.05 |
| February 2023 | $23.68 | $23.87 |
| January 2023 | $25.39 | $25.60 |
| December 2022 | $20.10 | $20.27 |
| November 2022 | $21.50 | $21.68 |
| October 2022 | $19.29 | $19.46 |
| September 2022 | $13.36 | $13.48 |
| August 2022 | $16.01 | $16.15 |
| July 2022 | $18.76 | $18.94 |
| June 2022 | $19.62 | $19.81 |
| May 2022 | $27.91 | $28.18 |
| April 2022 | $25.74 | $26 |
| March 2022 | $31.32 | $31.63 |
| February 2022 | $27.29 | $27.56 |
| January 2022 | $26.40 | $26.67 |
| December 2021 | $22.08 | $22.31 |
| November 2021 | $22.66 | $22.89 |
| October 2021 | $25.74 | $26.01 |
| September 2021 | $27.46 | $27.75 |
| August 2021 | $27.27 | $27.56 |
| July 2021 | $33 | $33.36 |
| June 2021 | $38.53 | $38.95 |
| May 2021 | $41.34 | $41.80 |
| April 2021 | $27.87 | $28.18 |
| March 2021 | $28.47 | $28.79 |
| February 2021 | $35.14 | $35.54 |
| January 2021 | $32.61 | $32.98 |
| December 2020 | $26.20 | $26.51 |
| November 2020 | $21.72 | $21.97 |
| October 2020 | $14.28 | $14.45 |
| September 2020 | $15.07 | $15.26 |
| August 2020 | $20.68 | $20.93 |
| July 2020 | $21.07 | $21.33 |
| June 2020 | $20.06 | $20.32 |
| May 2020 | $19.96 | $20.22 |
| April 2020 | $19.35 | $19.61 |
| March 2020 | $10.20 | $10.34 |
| February 2020 | $26.49 | $26.84 |
| January 2020 | $34.67 | $35.13 |
| December 2019 | $36.94 | $37.67 |
| November 2019 | $42.95 | $43.80 |
| October 2019 | $43.18 | $44.04 |
| September 2019 | $45.13 | $46.62 |
| August 2019 | $38.33 | $39.59 |
| July 2019 | $48.57 | $50.17 |
| June 2019 | $50.09 | $52.28 |
| May 2019 | $45.64 | $47.64 |
| April 2019 | $60.74 | $63.39 |
| March 2019 | $65.55 | $68.93 |
| February 2019 | $61.63 | $64.81 |
| January 2019 | $64.15 | $67.46 |
| December 2018 | $56.26 | $59.66 |
| November 2018 | $78.37 | $83.11 |
| October 2018 | $80.38 | $85.24 |
| September 2018 | $108.66 | $115.83 |
| August 2018 | $107.46 | $114.55 |
| July 2018 | $105.18 | $112.12 |
| June 2018 | $117.83 | $126.21 |
| May 2018 | $115.94 | $124.18 |
| April 2018 | $114.32 | $122.45 |
| March 2018 | $100.58 | $108.22 |
| February 2018 | $95.69 | $102.96 |
| January 2018 | $106.23 | $114.30 |
| December 2017 | $101.35 | $109.55 |
| November 2017 | $93.21 | $100.75 |
| October 2017 | $92.42 | $99.90 |
| September 2017 | $90.76 | $98.70 |
| August 2017 | $81.09 | $88.18 |
| July 2017 | $92.44 | $100.53 |
| June 2017 | $92.63 | $101.27 |
| May 2017 | $93.52 | $102.24 |
| April 2017 | $101.37 | $110.82 |
| March 2017 | $105.16 | $115.52 |
| February 2017 | $104.15 | $114.42 |
| January 2017 | $106.35 | $116.83 |
| December 2016 | $108.78 | $120.04 |
| November 2016 | $101.27 | $111.76 |
| October 2016 | $87.87 | $96.97 |
| September 2016 | $101.29 | $112.33 |
| August 2016 | $100.79 | $111.78 |
| July 2016 | $105.33 | $116.81 |
| June 2016 | $111.22 | $123.89 |
| May 2016 | $108.85 | $121.25 |
| April 2016 | $119.49 | $133.66 |
| March 2016 | $100.49 | $112.41 |
| February 2016 | $93.81 | $104.94 |
| January 2016 | $87.97 | $98.40 |
| December 2015 | $96.63 | $108.74 |
| November 2015 | $105 | $118.15 |
| October 2015 | $103.38 | $116.33 |
| September 2015 | $88.26 | $99.80 |
| August 2015 | $102.30 | $115.68 |
| July 2015 | $96.95 | $109.63 |
| June 2015 | $100.36 | $114.04 |
| May 2015 | $103.39 | $117.48 |
| April 2015 | $115.54 | $131.28 |
| March 2015 | $91.52 | $104.49 |
| February 2015 | $96.27 | $109.92 |
| January 2015 | $81.24 | $92.75 |
| December 2014 | $104.38 | $120.34 |
| November 2014 | $111.74 | $128.83 |
| October 2014 | $121.02 | $139.53 |
| September 2014 | $126.46 | $146.35 |
| August 2014 | $136.52 | $157.99 |
| July 2014 | $126.53 | $146.43 |
| June 2014 | $143.92 | $167.06 |
| May 2014 | $137.71 | $159.85 |
| April 2014 | $161.68 | $187.68 |
| March 2014 | $170.56 | $198.44 |
| February 2014 | $161.62 | $188.05 |
| January 2014 | $153.78 | $178.92 |
| December 2013 | $163.69 | $190.95 |
| November 2013 | $156.14 | $182.14 |
| October 2013 | $160.49 | $187.22 |
| September 2013 | $144.79 | $169.21 |
| August 2013 | $129.64 | $151.51 |
| July 2013 | $128.01 | $149.60 |
| June 2013 | $129.50 | $151.66 |
| May 2013 | $117.63 | $137.76 |
| April 2013 | $123.62 | $144.78 |
| March 2013 | $117.50 | $137.92 |
| February 2013 | $116.85 | $137.15 |
| January 2013 | $108.74 | $127.64 |
| December 2012 | $92.86 | $109.31 |
| November 2012 | $87.66 | $103.18 |
| October 2012 | $88.06 | $103.66 |
| September 2012 | $102.92 | $121.48 |
| August 2012 | $103.52 | $122.19 |
| July 2012 | $94.52 | $111.56 |
| June 2012 | $97.95 | $115.90 |
| May 2012 | $108.10 | $127.90 |
| April 2012 | $115.77 | $136.98 |
| March 2012 | $110.96 | $131.57 |
| February 2012 | $102.60 | $121.66 |
| January 2012 | $89.59 | $106.23 |
| December 2011 | $95.87 | $113.95 |
| November 2011 | $97.63 | $116.05 |
| October 2011 | $91.08 | $108.26 |
| September 2011 | $75.39 | $89.83 |
| August 2011 | $93.65 | $111.58 |
| July 2011 | $91.22 | $108.68 |
| June 2011 | $93.41 | $111.54 |
| May 2011 | $86 | $102.69 |
| April 2011 | $80.38 | $95.98 |
| March 2011 | $85.35 | $102.17 |
| February 2011 | $86.33 | $103.35 |
| January 2011 | $76.23 | $91.26 |
| December 2010 | $74.17 | $89.05 |
| November 2010 | $71.30 | $85.60 |
| October 2010 | $64.78 | $77.77 |
| September 2010 | $73.28 | $88.04 |
| August 2010 | $65.70 | $78.93 |
| July 2010 | $64.30 | $77.25 |
| June 2010 | $60.90 | $147.61 |
| May 2010 | $56.10 | $135.98 |
| April 2010 | $61.84 | $149.89 |
| March 2010 | $53.93 | $130.80 |
| February 2010 | $51.14 | $124.03 |
| January 2010 | $48.22 | $116.95 |
| December 2009 | $48.65 | $118.12 |
| November 2009 | $43.76 | $106.25 |
| October 2009 | $42.96 | $104.30 |
| September 2009 | $42.42 | $103.09 |
| August 2009 | $38.13 | $92.67 |
| July 2009 | $35.10 | $85.96 |
| June 2009 | $35.19 | $87.15 |
| May 2009 | $38.34 | $94.94 |
| April 2009 | $33.61 | $83.23 |
| March 2009 | $29.51 | $73.16 |
| February 2009 | $30.41 | $75.40 |
| January 2009 | $27.10 | $67.19 |
| December 2008 | $24.11 | $59.86 |
| November 2008 | $26.83 | $66.61 |
| October 2008 | $29.68 | $73.70 |
| September 2008 | $40.75 | $101.32 |
| August 2008 | $49.93 | $124.14 |
| July 2008 | $52.13 | $129.61 |
| June 2008 | $56.75 | $142.35 |
| May 2008 | $54.54 | $136.82 |
| April 2008 | $49.94 | $125.28 |
| March 2008 | $47.56 | $119.30 |
| February 2008 | $48.48 | $121.60 |
| January 2008 | $44.67 | $112.06 |
| December 2007 | $49.72 | $124.72 |
| November 2007 | $46.74 | $117.25 |
| October 2007 | $58.18 | $145.94 |
| September 2007 | $50.78 | $127.39 |
| August 2007 | $44.69 | $112.10 |
| July 2007 | $42.91 | $107.63 |
| June 2007 | $40.54 | $101.69 |
| May 2007 | $36.65 | $91.93 |
| April 2007 | $36.25 | $90.92 |
| March 2007 | $33.42 | $83.83 |
| February 2007 | $31.45 | $78.88 |
| January 2007 | $32.85 | $82.40 |
| December 2006 | $32.29 | $81 |
| November 2006 | $35.26 | $88.46 |
| October 2006 | $29.06 | $72.89 |
| September 2006 | $25.43 | $63.80 |
| August 2006 | $29.25 | $73.37 |
| July 2006 | $29.10 | $73 |
| June 2006 | $24.33 | $61.04 |
| May 2006 | $22.52 | $56.50 |
| April 2006 | $24.42 | $61.25 |
| March 2006 | $18.96 | $47.55 |
| February 2006 | $18.28 | $45.85 |
| January 2006 | $17.77 | $44.58 |
| December 2005 | $14.89 | $37.36 |
| November 2005 | $14.55 | $36.50 |
| October 2005 | $12.84 | $32.21 |
| September 2005 | $12.86 | $32.26 |
| August 2005 | $12.69 | $31.83 |
| July 2005 | $12.84 | $32.20 |
| June 2005 | $10.69 | $26.82 |
| May 2005 | $10.01 | $25.10 |
| April 2005 | $9.41 | $23.60 |
| March 2005 | $10.23 | $25.67 |
| February 2005 | $10.72 | $26.89 |
| January 2005 | $8.61 | $21.59 |
| December 2004 | $9.31 | $23.35 |
| November 2004 | $9.39 | $23.55 |
| October 2004 | $9.89 | $24.80 |
| September 2004 | $9.80 | $24.59 |
| August 2004 | $8.72 | $21.87 |
| July 2004 | $8.77 | $22 |
| June 2004 | $9.17 | $23 |
| May 2004 | $8.35 | $20.95 |
| April 2004 | $9.07 | $22.74 |
| March 2004 | $8.45 | $21.20 |
| February 2004 | $7.83 | $19.65 |
| January 2004 | $6.40 | $16.05 |
| December 2003 | $6.65 | $16.69 |
| November 2003 | $5.94 | $14.90 |
| October 2003 | $6.10 | $15.31 |
| September 2003 | $5.60 | $14.05 |
| August 2003 | $5.32 | $13.35 |
| July 2003 | $5.14 | $12.90 |
| June 2003 | $4.31 | $10.80 |
| May 2003 | $4.46 | $11.20 |
| April 2003 | $3.99 | $10 |
| March 2003 | $4.15 | $10.40 |
| February 2003 | $4.34 | $10.90 |
| January 2003 | $4.90 | $12.30 |
| December 2002 | $4.52 | $11.35 |
| November 2002 | $4.25 | $10.65 |
| October 2002 | $3.76 | $9.43 |
| September 2002 | $3.74 | $9.37 |
| August 2002 | $4.05 | $10.16 |
| July 2002 | $3.80 | $9.52 |
| June 2002 | $4.79 | $12.02 |
| May 2002 | $5.60 | $14.05 |
| April 2002 | $5.98 | $15 |
| March 2002 | $5.88 | $14.76 |
| February 2002 | $4.88 | $12.25 |
| January 2002 | $4.82 | $12.10 |
| December 2001 | $5.59 | $14.02 |
| November 2001 | $6.22 | $15.60 |
| October 2001 | $6.50 | $16.30 |
| September 2001 | $5.13 | $12.86 |
| August 2001 | $6.68 | $16.75 |
| July 2001 | $7.78 | $19.52 |
| June 2001 | $7.48 | $18.75 |
| May 2001 | $9.89 | $24.80 |
| April 2001 | $9.52 | $23.88 |
| March 2001 | $7.48 | $18.77 |
| February 2001 | $9.52 | $23.89 |
| January 2001 | $8.46 | $21.23 |
| December 2000 | $10.89 | $27.31 |
| November 2000 | $7.92 | $19.88 |
| October 2000 | $8.60 | $21.56 |
| September 2000 | $9.79 | $24.56 |
| August 2000 | $7.67 | $19.25 |
| July 2000 | $7.95 | $19.94 |
| June 2000 | $11.59 | $29.06 |
| May 2000 | $10.32 | $25.88 |
| April 2000 | $11.31 | $28.38 |
| March 2000 | $11.59 | $29.06 |
| February 2000 | $8.45 | $21.19 |
| January 2000 | $8.20 | $20.56 |
| December 1999 | $7.97 | $20 |
| November 1999 | $8.32 | $20.88 |
| October 1999 | $7.32 | $18.38 |
| September 1999 | $7.48 | $18.75 |
| August 1999 | $7.62 | $19.12 |
| July 1999 | $7.67 | $19.25 |
| June 1999 | $5.58 | $14 |
| May 1999 | $6.23 | $15.62 |
| April 1999 | $7.18 | $18 |
| March 1999 | $7.03 | $17.62 |
| February 1999 | $7.35 | $18.44 |
| January 1999 | $7.97 | $20 |
| December 1998 | $7.62 | $19.12 |
| November 1998 | $7.55 | $18.94 |
| October 1998 | $9 | $22.56 |
| September 1998 | $6.88 | $17.25 |
| August 1998 | $4.83 | $12.12 |
| July 1998 | $8.35 | $20.94 |
| June 1998 | $8.62 | $21.62 |
| May 1998 | $10.54 | $26.44 |
| April 1998 | $11.31 | $28.38 |
| March 1998 | $9.72 | $24.38 |
| February 1998 | $8.17 | $20.50 |
| January 1998 | $7.87 | $19.75 |
| December 1997 | $7.20 | $18.06 |
| November 1997 | $7.23 | $36.25 |
| October 1997 | $7.97 | $40 |
| September 1997 | $6.98 | $35 |
| August 1997 | $6.08 | $30.50 |
| July 1997 | $5.03 | $25.25 |
| June 1997 | $5.18 | $26 |
| May 1997 | $4.63 | $23.25 |
| April 1997 | $3.44 | $17.25 |
| March 1997 | $3.54 | $17.75 |
| February 1997 | $3.34 | $16.75 |
| January 1997 | $4.14 | $20.75 |
| December 1996 | $3.34 | $16.75 |
| November 1996 | $3.09 | $15.50 |
| October 1996 | $3.04 | $15.25 |
| September 1996 | $3.14 | $15.75 |
| August 1996 | $2.79 | $14 |
| July 1996 | $2.82 | $14.12 |
| June 1996 | $2.89 | $14.50 |
| May 1996 | $3.04 | $15.25 |
| April 1996 | $2.57 | $12.88 |
| March 1996 | $2.44 | $12.25 |
| February 1996 | $2.01 | $10.06 |
| January 1996 | $2.19 | $11 |
| December 1995 | $2.39 | $12 |
| November 1995 | $2.04 | $10.25 |
| October 1995 | $2.04 | $10.25 |
| September 1995 | $2.39 | $12 |
CLB
Price: $11.91
52 week price:
Dividend Yield: 0.35%
5-year range yield:
Forward Dividend Yield: 0.35%
Payout Ratio: 8.00%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 0.61 USD
P/E Ratio: 23.33
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 330000
Ebitda: 38.5 millionMarket Capitalization: 528.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR5: -19.41%
DGR10: -14.81%