U.S. Markets closed

Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.81-0.10 (-0.63%)
At close: 4:00PM EST

15.81 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202115.7816.1615.7515.8115.81144,500
Jan 20, 202115.9616.0514.7015.9115.91138,400
Jan 19, 202116.1016.2015.8416.0016.00148,500
Jan 15, 202115.6216.2015.6215.9815.98264,000
Jan 14, 202115.9116.1115.9015.9815.98128,400
Jan 13, 202115.9315.9815.6915.8815.88169,700
Jan 12, 202115.9916.0815.8615.9815.98142,600
Jan 11, 202115.8716.0115.8615.9815.98133,200
Jan 08, 202116.3616.3615.7116.0016.00385,000
Jan 07, 202115.9616.6315.9616.2416.24250,600
Jan 06, 202115.8116.7515.7416.4016.40408,900
Jan 05, 202115.5815.7415.4515.5615.56167,200
Jan 04, 202115.6015.6915.3515.6115.61166,400
Dec 31, 202015.6215.6615.4815.5615.56128,200
Dec 30, 202015.6115.7015.5515.5715.57146,500
Dec 29, 202015.4215.6415.4215.5215.52163,400
Dec 28, 202015.3515.6115.3315.5515.55175,700
Dec 24, 202015.3915.4015.2215.3415.3493,200
Dec 23, 202015.0915.4115.0215.3015.30206,200
Dec 22, 202014.9515.0914.8415.0515.05132,900
Dec 21, 202014.9715.1914.8214.9714.97201,900
Dec 18, 202015.4615.5814.9715.0315.03679,000
Dec 17, 202015.5615.5615.4015.5115.51181,600
Dec 16, 202015.5315.5415.3615.4715.47199,400
Dec 15, 202015.1715.4415.1015.4015.40192,600
Dec 14, 202015.1715.2314.8315.0815.08167,400
Dec 11, 202014.8815.0814.6215.0715.07147,200
Dec 10, 202015.0315.1414.8214.9214.92177,600
Dec 09, 202015.1015.1815.0615.1415.14177,800
Dec 08, 202014.7615.0914.7615.0715.07195,400
Dec 07, 202014.9314.9814.2714.8914.89163,100
Dec 04, 202014.7914.9914.7314.9914.99165,600
Dec 03, 202014.6914.7714.6014.7014.70151,300
Dec 02, 202014.5014.8714.1714.7014.70141,600
Dec 01, 202014.4614.7414.4614.5814.58176,300
Nov 30, 202014.6114.7114.2914.3714.37296,800
Nov 27, 202014.8514.8614.6214.7014.70130,000
Nov 25, 202014.9815.0314.7814.9014.90161,000
Nov 24, 202014.7115.1914.6715.0015.00271,700
Nov 23, 202014.5414.6914.5114.5314.53156,000
Nov 20, 202014.3714.5014.3414.4914.49136,600
Nov 19, 202014.4314.5614.3714.5514.55160,700
Nov 18, 202014.7614.8614.4714.5014.50174,600
Nov 17, 202014.7114.7614.5114.6714.67230,400
Nov 16, 202014.6114.9013.9114.7414.74234,300
Nov 13, 202014.0514.4414.0014.3914.39132,600
Nov 12, 202014.0514.2013.8113.9513.95178,800
Nov 11, 202014.3314.3414.1214.1914.19173,700
Nov 10, 202013.8114.3513.7514.2614.26296,500
Nov 09, 202013.2914.0413.1213.6313.63385,800
Nov 06, 202013.1113.1912.8812.9312.93164,400
Nov 05, 202012.7913.1012.7713.0313.03201,200
Nov 04, 202012.8712.9212.5612.7912.79175,300
Nov 03, 202012.9213.1412.7013.0513.05226,800
Nov 02, 202012.2012.8812.2012.7312.73248,500
Oct 30, 202011.8612.6311.8612.1912.19334,000
Oct 29, 202012.6212.9612.3812.9212.92143,600
Oct 28, 202012.7412.9112.2412.7012.70149,300
Oct 27, 202013.1513.2312.8412.8812.88160,300
Oct 26, 202012.8913.2911.6413.2113.21241,900
Oct 23, 202012.6212.9912.6212.9212.92204,100
Oct 22, 202012.4912.7512.4712.6312.63230,500
Oct 21, 202012.4212.5312.4012.4512.45143,100
Oct 20, 202012.1412.5112.1412.3812.38217,300
Oct 19, 202012.2212.4312.1012.1212.12287,500
Oct 16, 202012.1612.3912.1612.2412.24236,500
Oct 15, 202011.7812.2211.6612.2012.20162,900
Oct 14, 202012.4112.4811.8811.9011.90394,600
Oct 13, 202012.3212.5212.0912.4512.45149,400
Oct 12, 202012.2412.5312.0912.4512.45209,700
Oct 09, 202012.3212.3912.0912.3112.31157,700
Oct 08, 202012.1612.4012.0112.3012.30209,800
Oct 07, 202011.9312.1811.7812.0612.06341,000
Oct 06, 202011.7112.0411.6611.7811.78208,300
Oct 05, 202011.6711.7611.5211.6611.66164,800
Oct 02, 202011.1911.6911.0211.6411.64229,800
Oct 01, 202011.1511.4211.0511.3511.35253,400
Sep 30, 202010.9411.1610.8811.1011.10167,900
Sep 29, 202011.0011.0710.8211.0311.03142,600
Sep 28, 202010.9411.1010.7011.0211.02192,400
Sep 25, 202010.8010.9010.8010.8610.86194,800
Sep 24, 202010.6410.9910.5910.8510.85228,700
Sep 23, 202010.9811.1210.6510.6610.66198,400
Sep 22, 202010.8710.9810.7610.9510.95240,400
Sep 21, 202011.2811.2810.8110.8810.88292,100
Sep 18, 202011.4111.5011.2711.4611.46590,100
Sep 17, 202011.1611.3711.1511.3411.34202,000
Sep 16, 202011.1711.3411.0211.2511.25240,800
Sep 15, 202011.2711.4311.1111.1711.17222,200
Sep 14, 202011.3211.3211.1411.2411.24205,300
Sep 11, 202010.8711.3410.7311.2211.22346,600
Sep 10, 202010.8510.8910.6510.6810.68209,900
Sep 09, 202010.8810.9510.7710.8210.82178,700
Sep 08, 202010.9911.0010.7010.8210.82201,800
Sep 04, 202010.9711.1810.9511.0211.02245,800
Sep 03, 202010.8411.0110.7310.8010.80192,700
Sep 02, 202010.8110.9410.7410.8110.81210,900
Sep 01, 202010.6110.8610.2710.7810.78178,300
Aug 31, 202010.8010.8410.6210.6710.67265,700
Aug 28, 202010.9610.9610.7210.8410.84130,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...