CLBK Stock Prices

Data as of Nov 9, 2026

Last

11.35

Change

+0.24

Open

11.28

Previous

11.11

High

11.45

Low

11.17

Bid

-

Ask

-

Volume

4,507,708

Trades

-

Dividend

0.21

Yield

0.00%

Ex-Div

May 10, 2007

Split Date

Jan 5, 2004

Impl Vol

42.3%

Hist Vol

83.9%

Opt Volume

249

Open Int

5,772

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
Nov 9, 2026	11.28	11.45	11.17	11.35	+0.24	4,507,708	249	0.423	0.839
Nov 6, 2026	10.98	11.16	10.87	11.11	+0.11	2,191,980	15	0.320	0.839
Nov 5, 2026	11.24	11.34	10.81	11.00	-0.16	4,127,151	10	0.284	0.839
Nov 4, 2026	11.20	11.34	11.00	11.16	+0.10	3,910,803	66	0.740	0.839
Nov 3, 2026	11.19	11.23	11.02	11.06	-0.09	4,211,781	99	0.312	0.839
Nov 2, 2026	11.08	11.24	10.98	11.15	+0.11	5,551,772	25	0.555	0.839
Oct 30, 2026	10.75	11.07	10.55	11.04	+0.31	5,891,733	56	0.344	0.839
Oct 29, 2026	10.76	10.85	10.69	10.73	+0.06	1,761,787	40	0.332	0.839
Oct 28, 2026	10.87	10.94	10.54	10.67	-0.18	2,896,659	31	0.386	0.839
Oct 27, 2026	10.89	11.00	10.80	10.85	-0.04	1,853,033	100	0.361	0.839
Oct 26, 2026	10.83	11.07	10.83	10.89	+0.04	2,720,300	266	0.327	0.839
Oct 23, 2026	10.83	10.92	10.79	10.85	-0.01	2,145,489	16	0.327	0.839
Oct 22, 2026	10.63	10.88	10.57	10.86	+0.23	2,675,129	120	0.353	0.839
Oct 21, 2026	10.65	10.76	10.55	10.63	-0.02	3,634,904	74	0.284	0.839
Oct 20, 2026	10.55	10.79	10.55	10.65	+0.08	2,434,372	102	0.308	0.842
Oct 19, 2026	10.63	10.75	10.55	10.57	-0.10	2,511,978	172	0.332	0.843
Oct 16, 2026	10.84	10.93	10.61	10.67	-0.15	3,550,428	93	0.340	0.843
Oct 15, 2026	10.87	11.02	10.80	10.82	-0.02	2,929,396	101	0.301	0.844
Oct 14, 2026	10.75	10.88	10.70	10.84	-0.03	4,518,188	91	0.301	0.845
Oct 13, 2026	10.86	10.94	10.78	10.87	+0.01	2,242,716	146	0.303	0.846
Oct 12, 2026	10.78	10.90	10.77	10.86	+0.06	2,647,348	269	0.322	0.846
Oct 9, 2026	10.96	11.02	10.77	10.80	-0.21	2,764,891	84	0.314	0.847
Oct 8, 2026	10.76	11.07	10.65	11.01	+0.21	3,440,924	321	0.342	0.848
Oct 7, 2026	11.01	11.08	10.79	10.80	-0.33	4,238,604	235	0.296	0.847
Oct 6, 2026	11.39	11.39	11.06	11.13	-0.20	3,493,716	215	0.409	0.847
Oct 5, 2026	11.39	11.48	11.23	11.33	-0.08	2,523,568	223	0.278	0.848
Oct 2, 2026	11.29	11.45	11.21	11.41	+0.00	3,969,519	111	0.455	0.848
Oct 1, 2026	11.01	11.25	10.85	11.16	+0.10	4,794,491	31	0.302	0.846
Sep 30, 2026	10.89	11.08	10.86	11.06	+0.18	4,013,121	80	0.321	0.846
Sep 29, 2026	10.91	11.01	10.75	10.88	-0.02	4,652,488	267	0.338	0.846
Sep 28, 2026	11.29	11.33	10.90	10.90	-0.43	2,959,180	360	0.302	0.846
Sep 25, 2026	11.30	11.38	11.22	11.33	+0.07	2,380,044	61	0.310	0.846
Sep 24, 2026	11.21	11.29	11.17	11.26	+0.08	2,807,060	206	0.300	0.845
Sep 23, 2026	11.40	11.41	11.16	11.18	-0.20	3,650,482	117	0.330	0.845
Sep 22, 2026	11.65	11.68	11.34	11.38	-0.22	7,631,579	456	0.311	0.845
Sep 21, 2026	11.60	11.79	11.57	11.60	+0.02	6,484,177	181	0.338	0.845
Sep 18, 2026	11.55	11.63	11.45	11.58	+0.03	17,575,463	31	0.324	0.845
Sep 17, 2026	11.60	11.65	11.54	11.55	+0.09	6,287,306	61	0.262	0.846
Sep 16, 2026	11.53	11.66	11.33	11.46	-0.07	6,648,139	7	0.318	0.846
Sep 15, 2026	11.40	11.54	11.34	11.53	+0.13	3,668,763	301	0.299	0.846
Sep 14, 2026	11.57	11.64	11.37	11.40	-0.15	3,023,060	5	0.434	0.846
Sep 11, 2026	11.62	11.63	11.41	11.56	+0.02	3,063,407	3	0.276	0.846
Sep 10, 2026	11.45	11.58	11.35	11.54	+0.06	3,824,131	92	0.343	0.846
Sep 9, 2026	11.57	11.67	11.46	11.48	-0.15	3,657,160	180	0.331	0.846
Sep 8, 2026	11.66	11.75	11.54	11.63	+0.00	3,054,586	424	0.349	0.846
Sep 4, 2026	11.62	11.77	11.62	11.70	+0.00	2,098,411	11	0.303	0.844
Sep 3, 2026	11.70	11.80	11.60	11.70	+0.05	3,409,417	31	0.248	0.844
Sep 2, 2026	11.53	11.70	11.45	11.65	+0.15	3,053,353	50	0.307	0.844
Sep 1, 2026	11.53	11.70	11.42	11.50	-0.12	3,033,470	152	0.333	0.844
Aug 31, 2026	11.60	11.67	11.47	11.62	+0.06	3,226,340	292	0.312	0.846
Aug 28, 2026	11.74	11.78	11.55	11.56	-0.18	2,550,813	39	0.304	0.846
Aug 27, 2026	11.53	11.77	11.37	11.74	+0.12	3,022,403	128	0.317	0.846
Aug 26, 2026	11.67	11.70	11.48	11.62	-0.04	2,594,372	128	0.335	0.846
Aug 25, 2026	11.84	11.84	11.65	11.66	-0.13	2,423,312	159	0.333	0.846
Aug 24, 2026	11.80	11.83	11.71	11.79	+0.00	3,314,209	214	0.381	0.846
Aug 21, 2026	11.80	11.87	11.66	11.79	+0.03	2,961,538	250	0.298	0.848
Aug 20, 2026	11.61	11.78	11.61	11.76	+0.07	2,572,090	289	0.335	0.848
Aug 19, 2026	11.82	11.86	11.56	11.69	-0.13	3,200,490	195	0.347	0.848
Aug 18, 2026	11.66	11.84	11.62	11.82	+0.14	4,242,860	192	0.316	0.848
Aug 17, 2026	11.88	12.00	11.58	11.68	-0.11	5,271,377	236	0.343	0.848
Aug 14, 2026	11.71	11.80	11.62	11.79	+0.08	4,161,207	84	0.348	0.848
Aug 13, 2026	11.56	11.84	11.48	11.71	+0.06	6,474,985	292	0.328	0.848
Aug 12, 2026	11.05	11.69	11.04	11.65	+0.56	12,414,888	874	0.302	0.848
Aug 11, 2026	10.91	11.11	10.81	11.09	+0.28	11,004,758	999	0.306	0.847
Aug 10, 2026	10.79	10.89	10.76	10.81	-0.03	3,797,793	453	0.289	0.847

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 10, 2007	May 25, 2007	0.21	0.84	0.00%
Mar 6, 2007	Apr 3, 2007	0.21	0.84	0.00%

Split History

Split Date	Factor	Announced
Jan 5, 2004	0.800	Nov 13, 2003
Jan 6, 2003	0.800	Nov 14, 2002