|
Market Closed -
NYSE
16:00:02 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 10.03 USD | -3.46% |
|
-8.32% | -37.43% |
Stock exchange
Quotes 5-day view: Core Laboratories Inc.
Delayed Quote NYSE
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$10.94 | US$10.63 | US$10.49 | US$10.39 | US$10.03 |
| Volume | 691,321 | 644,409 | 663,395 | 884,868 | 620,327 |
| Change | 0.00% | -2.83% | -1.32% | -0.95% | -3.46% |
| Opening | US$11.07 | US$10.93 | US$10.76 | US$10.47 | US$10.47 |
| High | US$11.31 | US$10.99 | US$10.82 | US$10.72 | US$10.53 |
| Low | US$10.72 | US$10.63 | US$10.45 | US$10.38 | US$10.01 |
Performance
| 1 day | -3.46% | ||
| 1 week | -8.32% | ||
| Current month | -19.31% | ||
| 1 month | -18.85% | ||
| 3 months | -8.98% | ||
| 6 months | -43.04% | ||
| Current year | -37.43% | ||
| 1 year | -21.58% | ||
| 3 years | -59.16% | ||
| 5 years | -65.11% | ||
| 10 years | -90.74% |
Volumes
marketsDaily volume
620,327
Estimated daily volume
620,327
Avg. Volume 20 sessions
575,884
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
5,776,116.52
Record volume 1
10,593,796
Record volume 2
9,754,310
Record volume 3
8,217,301
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
460,221,956
Net sales (USD)
526,520,000
Number of employees
3,300
Sales / Employee (USD)
159,552
Free-Float
96.3%
Free-Float capitalization (USD)
453,629,518
Average Daily Capital Traded
1.26%
Indicators
Moving average 5 days
10.5
Moving average 20 days
11.84
Moving average 50 days
11.75
Moving average 100 days
12.14
Price spread / (MMA5)
+4.65%
Price spread / (MMA20)
+18.06%
Price spread / (MMA50)
+17.11%
Price spread / (MMA100)
+21.08%
STIM
RSI 9 days
12.8
RSI 14 days
23.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.46% | -8.32% | -21.58% | -59.16% | 460M | |
| +0.73% | -0.67% | +15.95% | +23.06% | 22.36B | |
| -1.89% | -2.29% | -6.68% | - | 13.08B | |
| -4.17% | -6.07% | +8.42% | -26.23% | 3.45B | |
| -7.44% | -10.80% | +31.87% | +41.93% | 3.11B | |
| -1.80% | -5.52% | -39.75% | - | 1.91B | |
| -0.46% | -0.23% | -26.91% | -35.90% | 1.94B | |
| -0.55% | +4.71% | -3.54% | +20.87% | 1.65B | |
| -3.47% | -5.55% | +77.55% | +110.87% | 1.52B | |
| -1.99% | -1.63% | -27.14% | +5.35% | 1.3B | |
| Average | -2.45% | -3.66% | +0.82% | +10.10% | 5.08B | |
| Weighted average by Cap. | -1.19% | -2.30% | +6.61% | +18.67% |
Historical Quotes: Core Laboratories Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b6.4VS9evG_dXAFb0bH1YifGs6dKltVsOSL3E6_Fywwvqk.pwPoSJaJPjxNQh__ssH-TKzfaDIi3JL_lh2OJkt2-5DVLeRMqcgBJUk4Fw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 10.03 | 93,894 | 443,634 |
| 15:59:58 | 10.04 | 100 | 349,740 |
| 15:59:58 | 10.05 | 100 | 349,640 |
| 15:59:58 | 10.05 | 100 | 349,540 |
| 15:59:57 | 10.04 | 2,200 | 349,440 |
| 15:59:54 | 10.04 | 130 | 347,240 |
| 15:59:52 | 10.06 | 230 | 347,110 |
| 15:59:51 | 10.06 | 100 | 346,880 |
| 15:59:50 | 10.04 | 100 | 346,780 |
| 15:59:50 | 10.03 | 100 | 346,680 |
Price Extremes
| 1 week | 10.01 |  | 10.99 |
| 1 month | 10.01 | | 12.94 |
| Current year | 9.79 | | 20.36 |
| 1 year | 9.79 | | 20.36 |
| 3 years | 9.72 | | 25.13 |
| 5 years | 9.72 | | 35.83 |
| 10 years | 6.68 | | 130.34 |
Monthly variations
Annual variations
| 2026 | -37.43% | ||
| 2025 | -7.39% | ||
| 2024 | -1.98% | ||
| 2023 | -12.88% | ||
| 2022 | -9.14% | ||
| 2021 | -15.84% | ||
| 2020 | -29.63% | ||
| 2019 | -36.86% | ||
| 2018 | -45.54% | ||
| 2017 | -8.74% | ||
| 2016 | +10.39% | ||
| 2015 | -9.64% | ||
| 2014 | -36.98% | ||
| 2013 | +74.69% | ||
| 2012 | -4.07% | ||
| 2011 | +27.96% | ||
| 2010 | +50.78% | ||
| 2009 | +97.33% | ||
| 2008 | -52.00% | ||
| 2007 | +53.98% | ||
| 2006 | +116.81% | ||
| 2005 | +60.00% | ||
| 2004 | +39.90% | ||
| 2003 | +47.05% | ||
| 2002 | -19.04% | ||
| 2001 | -48.67% | ||
| 2000 | +36.56% | ||
| 1999 | +4.58% | ||
| 1998 | +5.88% | ||
| 1997 | +115.67% | ||
| 1996 | +39.58% | ||
| 1995 | 0.00% |
- Stock Market
- Stocks
- CLB Stock
- Quotes Core Laboratories Inc.
Select your edition
All financial news and data tailored to specific country editions
