CLB: Core Laboratories Inc.

As of Friday, May 22nd, 2026

$ 14.22

-0.28 -1.93%

Open: 14.32
High: 14.59
Low: 14.08
Volume: 480,024
Previous Close on Thursday, May 21st, 2026

$ 14.50

+0.75 +5.45%

Open: 14.19
High: 14.52
Low: 13.77
Volume: 997,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 14.32 14.59 14.08 14.22 480,024 -0.28 -1.93
2026-05-21 14.19 14.52 13.77 14.50 997,875 +0.75 +5.45
2026-05-20 13.64 13.90 13.61 13.75 272,654 +0.03 +0.22
2026-05-19 13.76 14.10 13.47 13.72 399,919 +0.16 +1.18
2026-05-18 13.02 14.02 12.86 13.56 381,444 +0.49 +3.75
2026-05-15 13.40 13.70 12.99 13.07 459,162 -0.40 -2.97
2026-05-14 13.14 13.70 13.14 13.47 422,879 +0.34 +2.59
2026-05-13 13.18 13.45 12.86 13.13 66,432 -0.05 -0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.59
On 2026-05-22		 12.86
On 2026-05-18		 1.15 8.80 14.10
On 2026-05-19		 13.61
On 2026-05-20		 -3.48 13.95
10D 14.59
On 2026-05-22		 12.86
On 2026-05-13		 1.09 8.30 13.70
On 2026-05-14		 12.99
On 2026-05-15		 -5.18 13.59
20D 17.95
On 2026-04-27		 12.86
On 2026-05-13		 -3.23 -18.51 17.95
On 2026-04-27		 12.86
On 2026-05-13		 -28.36 14.21
WTD 14.59
On 2026-05-22		 12.86
On 2026-05-18		 1.15 8.80 14.10
On 2026-05-19		 13.61
On 2026-05-20		 -3.48 13.95
MTD 14.59
On 2026-05-22		 12.86
On 2026-05-13		 -0.43 -2.94 14.51
On 2026-05-05		 12.86
On 2026-05-13		 -11.37 13.64
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FMC

FMC Corporation

13.11 +0.10 +0.77 2,173,596
SON

Sonoco Products Co

49.37 +0.70 +1.44 79,706
G

Genpact Limited

31.91 -0.09 -0.28 2,128,613
DPZ

Domino's Pizza Inc.

316.52 +0.05 +0.02 506,146
CLB

Core Laboratories Inc.

14.22 -0.28 -1.93 480,024