CLB Stock Prices

Data as of Oct 28, 2026

Last

10.49

Change

+0.16

Open

10.38

Previous

10.33

High

10.61

Low

10.26

Bid

-

Ask

-

Volume

976,759

Trades

-

Dividend

0.55

Yield

2.32%

Ex-Div

Oct 19, 2017

Impl Vol

0.753

Hist Vol

0.453

Opt Volume

114

Open Int

1,704

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	10.38	10.61	10.26	10.49	+0.16	976,759	114	0.753	0.453
Oct 27, 2026	10.22	10.34	10.04	10.33	+0.11	890,100	49	0.537	0.453
Oct 26, 2026	9.80	10.35	9.80	10.22	+0.31	526,974	2	0.000	0.453
Oct 23, 2026	9.42	10.00	9.41	9.91	+0.51	1,019,328	0	0.000	0.452
Oct 22, 2026	10.08	10.08	9.13	9.40	-0.73	1,009,545	35	0.402	0.518
Oct 21, 2026	10.08	10.25	10.08	10.13	+0.07	491,859	68	0.641	0.516
Oct 20, 2026	10.24	10.35	9.95	10.06	-0.09	376,519	13	0.000	0.517
Oct 19, 2026	9.94	10.19	9.94	10.15	+0.15	466,441	60	0.592	0.519
Oct 16, 2026	9.92	10.10	9.88	10.00	+0.22	385,001	72	0.544	0.518
Oct 15, 2026	9.70	9.79	9.48	9.78	+0.01	802,008	14	0.621	0.519
Oct 14, 2026	10.16	10.22	9.73	9.77	-0.39	694,506	59	0.584	0.522
Oct 13, 2026	10.09	10.26	10.05	10.16	+0.15	706,293	7	0.541	0.522
Oct 12, 2026	10.26	10.28	9.93	10.01	-0.08	419,292	0	0.000	0.525
Oct 9, 2026	10.14	10.26	10.06	10.09	-0.07	370,378	2	0.603	0.529
Oct 8, 2026	10.17	10.22	10.02	10.16	+0.05	514,485	99	0.987	0.537
Oct 7, 2026	10.25	10.33	9.98	10.11	-0.19	553,300	224	0.535	0.538
Oct 6, 2026	10.51	10.61	10.16	10.30	-0.21	574,642	0	0.000	0.539
Oct 5, 2026	9.96	10.74	9.88	10.51	+0.59	990,559	100	0.000	0.539
Oct 2, 2026	9.77	10.18	9.74	9.92	+0.00	623,890	26	0.897	0.536
Oct 1, 2026	9.74	9.92	9.66	9.76	+0.06	774,337	16	0.396	0.537
Sep 30, 2026	9.73	9.89	9.63	9.70	-0.01	751,105	4	0.540	0.537
Sep 29, 2026	9.88	9.95	9.65	9.71	-0.32	866,068	115	0.333	0.537
Sep 28, 2026	10.47	10.53	10.01	10.03	-0.36	614,880	20	0.401	0.537
Sep 25, 2026	10.47	10.72	10.38	10.39	-0.10	811,411	14	0.577	0.536
Sep 24, 2026	10.76	10.82	10.45	10.49	-0.14	617,134	1	0.456	0.536
Sep 23, 2026	10.93	10.99	10.63	10.63	-0.31	618,011	0	0.000	0.536
Sep 22, 2026	11.07	11.31	10.72	10.94	+0.00	661,682	73	0.476	0.536
Sep 21, 2026	11.19	11.25	10.84	10.94	-0.31	632,475	17	0.561	0.536
Sep 18, 2026	11.37	11.65	11.17	11.25	-0.15	899,041	8	0.538	0.538
Sep 17, 2026	11.58	11.64	11.39	11.40	-0.05	601,019	23	0.519	0.539
Sep 16, 2026	12.28	12.36	11.31	11.45	-0.81	442,525	0	0.000	0.539
Sep 15, 2026	12.31	12.56	12.24	12.26	+0.04	445,096	117	0.488	0.536
Sep 14, 2026	12.48	12.48	11.93	12.22	-0.28	459,970	5	0.431	0.536
Sep 11, 2026	12.59	12.71	12.37	12.50	-0.03	231,751	5	0.422	0.536
Sep 10, 2026	12.69	12.69	12.22	12.53	-0.09	344,668	8	0.404	0.537
Sep 9, 2026	12.66	12.76	12.42	12.62	+0.15	414,099	14	1.489	0.538
Sep 8, 2026	12.78	12.94	12.47	12.47	+0.00	380,417	9	0.490	0.539
Sep 4, 2026	12.33	12.54	11.48	12.54	+0.01	327,077	5	0.496	0.539
Sep 3, 2026	12.55	12.72	12.47	12.53	+0.04	384,772	5	0.000	0.542
Sep 2, 2026	12.20	12.61	12.17	12.49	+0.10	409,690	26	0.502	0.542
Sep 1, 2026	12.48	12.61	12.28	12.39	-0.04	418,194	14	0.402	0.542
Aug 31, 2026	12.60	12.86	12.38	12.43	+0.07	581,151	10	0.429	0.543
Aug 28, 2026	12.33	12.43	12.25	12.36	+0.07	267,971	13	0.417	0.543
Aug 27, 2026	11.95	12.46	11.75	12.29	+0.30	381,368	8	0.477	0.543
Aug 26, 2026	12.01	12.12	11.78	11.99	-0.07	395,429	17	0.482	0.542
Aug 25, 2026	11.98	12.17	11.81	12.06	+0.01	446,221	4	0.000	0.542
Aug 24, 2026	12.45	12.45	11.96	12.05	-0.47	377,849	141	0.448	0.543
Aug 21, 2026	12.38	12.62	12.31	12.52	+0.23	354,706	4	0.546	0.545
Aug 20, 2026	12.72	12.86	12.29	12.29	-0.36	585,627	1	0.000	0.545
Aug 19, 2026	12.70	12.83	12.53	12.65	+0.13	421,467	5	0.406	0.544
Aug 18, 2026	12.63	12.63	12.24	12.52	-0.10	541,347	46	0.405	0.544
Aug 17, 2026	12.57	12.76	12.45	12.62	+0.17	316,920	4	0.000	0.544
Aug 14, 2026	12.40	12.85	12.29	12.45	+0.06	474,992	5	0.776	0.544
Aug 13, 2026	12.27	12.77	12.10	12.39	-0.06	740,566	1	0.000	0.544
Aug 12, 2026	12.24	12.52	12.11	12.45	+0.02	562,651	9	0.000	0.545
Aug 11, 2026	12.18	12.52	12.14	12.43	+0.21	466,805	30	0.778	0.549
Aug 10, 2026	11.37	12.23	11.37	12.22	+0.87	622,652	28	0.471	0.551
Aug 7, 2026	11.07	11.42	11.07	11.35	+0.17	387,960	4	0.557	0.546
Aug 6, 2026	11.07	11.43	10.98	11.18	+0.23	429,246	22	0.533	0.546
Aug 5, 2026	11.24	11.25	10.79	10.95	-0.27	540,592	31	0.547	0.547
Aug 4, 2026	10.63	11.29	10.32	11.22	+0.51	649,257	14	0.487	0.547
Aug 3, 2026	10.50	10.76	10.41	10.71	+0.07	621,989	14	0.528	0.545
Jul 31, 2026	10.50	10.90	10.22	10.64	+0.29	760,727	17	0.525	0.546
Jul 30, 2026	10.44	10.53	9.95	10.35	+0.48	1,112,774	22	0.000	0.546
Jul 29, 2026	11.11	11.11	9.79	9.87	-0.82	1,599,454	69	0.613	0.545
Jul 28, 2026	11.40	11.41	10.64	10.69	-0.54	635,434	28	0.000	0.540

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 19, 2017	Nov 21, 2017	0.55	2.20	2.32%
Jul 13, 2017	Aug 14, 2017	0.55	2.20	2.20%
Apr 26, 2017	May 23, 2017	0.55	2.20	1.94%
Oct 19, 2016	Nov 22, 2016	0.55	2.20	1.70%
Jan 20, 2016	Feb 19, 2016	0.55	2.20	1.70%
Oct 21, 2015	Nov 24, 2015	0.55	2.20	1.70%
Jul 15, 2015	Aug 17, 2015	0.55	2.20	1.70%
Apr 22, 2015	May 22, 2015	0.55	2.20	1.70%
Jan 21, 2015	Feb 20, 2015	0.55	2.20	1.47%
Oct 15, 2014	Nov 25, 2014	0.50	2.00	1.44%
Jul 16, 2014	Aug 18, 2014	0.50	2.00	1.21%
Apr 23, 2014	May 23, 2014	0.50	2.00	0.93%

Split History

Split Date	Factor	Announced
Jul 9, 2010	0.500	Jun 14, 2010
Jul 8, 2010	0.500	Feb 10, 2010