Core Laboratories Inc (CLB)
21.22
+0.91
(+4.48%)
USD |
NYSE |
Nov 21, 12:14
Core Laboratories Price: 21.22 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 19.86 | 20.42 | 19.64 | 20.31 | 176088.0 |
| Nov 19, 2024 | 19.41 | 19.83 | 19.38 | 19.80 | 157005.0 |
| Nov 18, 2024 | 19.88 | 20.00 | 19.53 | 19.54 | 129507.0 |
| Nov 15, 2024 | 20.08 | 20.22 | 19.36 | 19.53 | 293695.0 |
| Nov 14, 2024 | 20.22 | 20.40 | 19.77 | 19.95 | 277390.0 |
| Nov 13, 2024 | 20.99 | 20.99 | 20.10 | 20.13 | 350597.0 |
| Nov 12, 2024 | 21.47 | 21.57 | 20.86 | 20.95 | 232053.0 |
| Nov 11, 2024 | 20.57 | 21.65 | 20.57 | 21.21 | 387402.0 |
| Nov 08, 2024 | 20.75 | 21.06 | 20.41 | 20.76 | 274758.0 |
| Nov 07, 2024 | 21.42 | 21.42 | 20.52 | 20.87 | 397998.0 |
| Nov 06, 2024 | 20.42 | 21.83 | 20.42 | 21.61 | 543388.0 |
| Nov 05, 2024 | 19.45 | 19.67 | 19.23 | 19.54 | 268305.0 |
| Nov 04, 2024 | 18.88 | 19.49 | 18.88 | 19.31 | 224641.0 |
| Nov 01, 2024 | 19.12 | 19.35 | 18.75 | 18.90 | 260108.0 |
| Oct 31, 2024 | 19.05 | 19.40 | 18.90 | 18.90 | 216225.0 |
| Oct 30, 2024 | 19.58 | 19.58 | 19.24 | 19.28 | 197672.0 |
| Oct 29, 2024 | 19.14 | 19.60 | 18.92 | 19.50 | 422762.0 |
| Oct 28, 2024 | 18.76 | 19.26 | 18.67 | 19.18 | 239649.0 |
| Oct 25, 2024 | 19.00 | 19.68 | 19.00 | 19.43 | 285303.0 |
| Oct 24, 2024 | 17.84 | 18.96 | 17.30 | 18.94 | 684770.0 |
| Oct 23, 2024 | 17.02 | 17.38 | 16.96 | 17.08 | 590245.0 |
| Oct 22, 2024 | 18.62 | 18.63 | 17.08 | 17.25 | 468482.0 |
| Oct 21, 2024 | 18.91 | 18.98 | 18.47 | 18.63 | 270015.0 |
| Oct 18, 2024 | 18.37 | 18.67 | 18.09 | 18.65 | 321665.0 |
| Oct 17, 2024 | 18.51 | 18.53 | 17.94 | 18.40 | 274109.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.99
Minimum
Mar 17 2020
48.31
Maximum
Jun 10 2021
23.94
Average
22.87
Median
Feb 21 2023
Price Benchmarks
| MPLX LP | 48.43 |
| Archrock Inc | 25.31 |
| Nine Energy Service Inc | 1.20 |
| VAALCO Energy Inc | 5.39 |
| Baker Hughes Co | 44.70 |
Price Related Metrics
| PE Ratio | 38.58 |
| PS Ratio | 1.936 |
| Price to Book Value | 3.973 |
| Price to Free Cash Flow | 23.01 |
| Earnings Yield | 2.59% |
| Market Cap | 996.28M |
| Operating PE Ratio | 18.94 |
| Normalized PE Ratio | 41.46 |