CBAN Stock Prices

Data as of Oct 28, 2026

Last

20.36

Change

-0.04

Open

20.31

Previous

20.40

High

20.56

Low

20.07

Bid

-

Ask

-

Volume

112,453

Trades

-

Dividend

0.05

Yield

2.80%

Ex-Div

Jun 26, 2009

Impl Vol

0.000

Hist Vol

0.214

Opt Volume

0

Open Int

10

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	20.31	20.56	20.07	20.36	-0.04	112,453	0	0.000	0.214
Oct 27, 2026	20.53	20.53	20.07	20.40	-0.02	79,252	0	0.000	0.215
Oct 26, 2026	20.34	20.59	20.34	20.42	+0.06	98,557	0	0.000	0.215
Oct 23, 2026	20.06	20.50	20.06	20.36	+0.11	126,739	0	0.000	0.216
Oct 22, 2026	19.87	20.31	19.83	20.25	+0.45	148,191	0	0.000	0.218
Oct 21, 2026	20.00	20.15	19.77	19.80	-0.18	96,632	0	0.000	0.217
Oct 20, 2026	19.78	20.25	19.78	19.98	+0.27	75,777	2	0.274	0.217
Oct 19, 2026	19.75	19.91	19.56	19.71	-0.06	98,890	0	0.000	0.217
Oct 16, 2026	20.09	20.26	19.66	19.77	-0.26	106,289	1	0.570	0.217
Oct 15, 2026	19.84	20.09	19.68	20.03	+0.33	146,120	0	0.000	0.224
Oct 14, 2026	19.64	19.86	19.58	19.70	-0.24	143,762	0	0.000	0.224
Oct 13, 2026	19.95	20.21	19.80	19.94	-0.06	109,806	0	0.000	0.227
Oct 12, 2026	19.85	20.45	19.82	20.00	+0.03	147,261	0	0.000	0.228
Oct 9, 2026	20.24	20.30	19.97	19.97	-0.34	113,380	0	0.000	0.231
Oct 8, 2026	19.93	20.44	19.93	20.31	+0.19	110,033	0	0.000	0.230
Oct 7, 2026	20.23	20.33	19.98	20.12	-0.31	119,186	2	0.000	0.230
Oct 6, 2026	20.52	20.67	20.37	20.43	+0.02	109,032	0	0.000	0.230
Oct 5, 2026	20.55	20.58	20.26	20.41	-0.04	112,618	0	0.000	0.230
Oct 2, 2026	20.45	20.66	20.28	20.45	+0.00	101,584	0	0.000	0.230
Oct 1, 2026	20.09	20.30	19.69	20.29	+0.15	143,973	0	0.000	0.230
Sep 30, 2026	20.59	20.59	20.04	20.14	-0.25	138,762	0	0.000	0.230
Sep 29, 2026	20.61	20.66	20.05	20.39	-0.19	144,301	0	0.000	0.230
Sep 28, 2026	20.72	20.78	20.53	20.58	-0.10	149,637	0	0.000	0.231
Sep 25, 2026	20.78	21.00	20.64	20.68	-0.06	160,931	0	0.000	0.231
Sep 24, 2026	20.51	20.74	20.40	20.74	+0.30	127,373	0	0.000	0.231
Sep 23, 2026	20.83	21.15	20.41	20.44	-0.41	151,070	0	0.000	0.231
Sep 22, 2026	21.00	21.21	20.77	20.85	+0.05	142,682	0	0.000	0.230
Sep 21, 2026	20.82	21.05	20.57	20.80	+0.09	148,485	0	0.000	0.231
Sep 18, 2026	20.99	21.02	20.50	20.71	-0.21	575,358	2	0.665	0.234
Sep 17, 2026	21.23	21.39	20.81	20.92	-0.14	184,361	1	0.000	0.239
Sep 16, 2026	21.47	21.53	20.78	21.06	-0.40	113,378	0	0.000	0.239
Sep 15, 2026	21.47	21.71	21.29	21.46	+0.06	117,421	0	0.000	0.239
Sep 14, 2026	21.42	21.66	21.26	21.40	-0.11	141,735	0	0.000	0.239
Sep 11, 2026	21.68	21.68	21.26	21.51	+0.05	56,248	0	0.000	0.239
Sep 10, 2026	21.29	21.49	21.13	21.46	+0.16	99,635	0	0.000	0.240
Sep 9, 2026	21.24	21.37	20.98	21.30	-0.01	125,591	0	0.000	0.240
Sep 8, 2026	21.69	21.69	21.30	21.31	+0.00	96,020	0	0.000	0.241
Sep 4, 2026	21.68	21.78	21.33	21.75	+0.24	86,716	0	0.000	0.241
Sep 3, 2026	21.43	21.58	21.33	21.51	+0.22	90,821	1	0.129	0.242
Sep 2, 2026	21.06	21.47	21.06	21.29	+0.32	117,577	5	0.212	0.242
Sep 1, 2026	21.07	21.23	20.92	20.97	-0.18	94,617	0	0.000	0.241
Aug 31, 2026	21.19	21.40	21.05	21.15	-0.19	96,125	0	0.000	0.242
Aug 28, 2026	21.26	21.47	21.17	21.34	+0.05	88,404	0	0.000	0.242
Aug 27, 2026	21.09	21.36	20.81	21.29	+0.12	145,671	0	0.000	0.242
Aug 26, 2026	21.23	21.34	21.05	21.17	-0.01	127,063	0	0.000	0.242
Aug 25, 2026	21.53	21.53	21.09	21.18	-0.20	86,020	0	0.000	0.242
Aug 24, 2026	21.55	21.75	21.33	21.38	-0.10	132,709	1	0.333	0.242
Aug 21, 2026	21.50	21.52	21.19	21.48	+0.10	235,757	150	0.319	0.246
Aug 20, 2026	21.25	21.46	20.24	21.38	-0.06	123,509	100	0.259	0.246
Aug 19, 2026	22.04	22.30	21.38	21.44	-0.57	122,585	0	0.000	0.246
Aug 18, 2026	22.25	22.25	21.86	22.01	-0.08	108,430	0	0.000	0.244
Aug 17, 2026	22.19	22.30	22.01	22.09	-0.18	114,371	1	0.455	0.244
Aug 14, 2026	22.20	22.37	22.07	22.27	+0.06	102,720	0	0.000	0.244
Aug 13, 2026	22.15	22.46	22.09	22.21	+0.20	178,955	0	0.000	0.245
Aug 12, 2026	22.24	22.24	21.95	22.01	-0.05	125,060	0	0.000	0.246
Aug 11, 2026	21.89	22.08	21.88	22.06	+0.14	124,927	7	0.350	0.247
Aug 10, 2026	21.81	21.93	21.73	21.92	-0.09	152,303	1	0.240	0.247
Aug 7, 2026	21.89	22.04	21.77	22.01	-0.02	136,780	0	0.000	0.247
Aug 6, 2026	22.32	22.38	21.90	22.03	-0.10	113,393	4	0.356	0.247
Aug 5, 2026	22.21	22.21	21.82	22.13	-0.04	109,624	29	0.306	0.248
Aug 4, 2026	22.15	22.40	21.98	22.17	+0.25	177,685	46	0.348	0.248
Aug 3, 2026	22.21	22.27	21.80	21.92	+0.00	355,088	362	0.428	0.248
Jul 31, 2026	21.75	21.96	21.47	21.92	+0.17	200,910	0	0.000	0.249
Jul 30, 2026	22.00	22.10	21.58	21.75	-0.31	182,237	2	0.422	0.249
Jul 29, 2026	21.99	22.25	21.92	22.06	-0.15	376,140	3	0.000	0.249
Jul 28, 2026	21.79	22.29	21.68	22.21	+0.47	176,125	1	0.000	0.249

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 26, 2009	Jul 10, 2009	0.05	0.20	2.80%
Mar 27, 2009	Apr 10, 2009	0.10	0.39	6.25%
Dec 29, 2008	Jan 9, 2009	0.10	0.39	4.73%
Sep 26, 2008	Oct 10, 2008	0.10	0.39	3.77%
Jun 26, 2008	Jul 11, 2008	0.10	0.39	3.42%
Mar 27, 2008	Apr 11, 2008	0.10	0.39	2.92%
Dec 27, 2007	Jan 11, 2008	0.10	0.38	2.59%
Sep 26, 2007	Oct 12, 2007	0.09	0.37	2.59%
Jun 27, 2007	Jul 13, 2007	0.09	0.36	2.59%
Mar 28, 2007	Apr 13, 2007	0.09	0.35	2.59%

Split History

Split Date	Factor	Announced
May 16, 2005	0.800	Apr 25, 2005
Sep 16, 2003	0.800	Aug 21, 2003