# Price History for CLBK

> End-of-day price history, dividends, and splits for CLBK.

Data as of Nov 9, 2026 (end of day).

## CLBK quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/CLBK.md?from=2023-11-09&to=2026-11-09`.

## 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 |

## More for CLBK

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CLBK.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CLBK.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CLBK.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CLBK)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CLBK.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CLBK.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CLBK.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CLBK.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt