CLBK - Columbia Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201916.5916.6716.4716.5216.52151,742
Dec 05, 201916.6016.6016.3216.3316.33117,700
Dec 04, 201916.5616.7616.5216.5716.57132,400
Dec 03, 201916.3316.5916.2316.5416.54206,900
Dec 02, 201916.7016.7916.2916.3416.34183,300
Nov 29, 201916.7516.8616.6116.6616.6695,500
Nov 27, 201916.6016.8516.5216.8016.80149,800
Nov 26, 201916.5016.7516.5016.6616.66250,900
Nov 25, 201916.3016.9016.1616.7916.79456,200
Nov 22, 201916.2716.3716.1516.2816.2849,800
Nov 21, 201916.4116.5616.2216.2616.2678,200
Nov 20, 201916.5316.5816.3016.3916.39167,400
Nov 19, 201916.4416.6216.4216.5616.56146,300
Nov 18, 201916.3916.4714.3616.4216.4286,000
Nov 15, 201916.5616.5716.3216.3716.3791,700
Nov 14, 201916.5216.6316.4316.5016.5083,200
Nov 13, 201916.5316.6516.4816.5416.5485,300
Nov 12, 201916.5616.6716.4116.6016.6054,300
Nov 11, 201916.5116.6416.5116.5616.5663,100
Nov 08, 201916.5816.7116.3516.5516.5579,000
Nov 07, 201916.6516.7116.5316.5816.5879,900
Nov 06, 201916.5816.6616.4316.5616.56114,700
Nov 05, 201916.6816.7916.5516.5916.59107,700
Nov 04, 201916.7316.7416.5616.6316.63112,300
Nov 01, 201916.5116.7316.4716.6416.64147,200
Oct 31, 201916.7716.7716.3616.4916.49197,400
Oct 30, 201916.8416.9016.7016.7816.78117,200
Oct 29, 201916.8516.9516.7216.8616.86144,200
Oct 28, 201916.9817.1016.8916.9416.94309,200
Oct 25, 201916.5016.9816.3516.9216.92748,600
Oct 24, 201916.4416.4416.2216.3016.30166,900
Oct 23, 201916.4716.4816.1716.4016.40232,600
Oct 22, 201916.4216.5016.3216.4416.44236,500
Oct 21, 201916.1216.4916.1216.3916.39326,300
Oct 18, 201915.9516.1515.8416.0916.09529,900
Oct 17, 201915.9216.0015.8615.9915.99231,300
Oct 16, 201915.9515.9815.8015.9115.9197,200
Oct 15, 201915.9515.9715.8715.9215.92109,300
Oct 14, 201915.8315.9315.8015.8815.88116,600
Oct 11, 201915.8515.9515.8515.8615.86170,600
Oct 10, 201915.8315.9615.7215.8515.85149,300
Oct 09, 201915.9015.9715.8415.8715.87121,000
Oct 08, 201915.7815.9315.7815.8615.86146,200
Oct 07, 201915.7915.9515.6915.9315.93481,300
Oct 04, 201915.7515.8815.7015.8715.87165,300
Oct 03, 201915.7615.8515.5815.7315.73211,000
Oct 02, 201915.7915.8215.6015.7615.76207,400
Oct 01, 201915.8315.8815.7315.8115.81182,500
Sep 30, 201915.7915.8515.7515.7915.79191,500
Sep 27, 201915.8415.8915.7215.7615.76168,200
Sep 26, 201915.8515.9015.7515.7715.77160,900
Sep 25, 201915.6915.8615.6115.8215.82201,000
Sep 24, 201915.8215.8415.6415.6515.65214,000
Sep 23, 201915.7015.8415.7015.7715.77122,600
Sep 20, 201915.7515.8615.7215.7915.79374,700
Sep 19, 201915.8515.9515.7515.7715.77236,900
Sep 18, 201915.8415.8615.6615.7915.79314,400
Sep 17, 201915.7915.8515.7315.8115.81168,600
Sep 16, 201915.7115.8615.6915.8015.80228,200
Sep 13, 201915.7015.8515.7015.7615.76215,600
Sep 12, 201915.6615.7915.5515.6915.69294,600
Sep 11, 201915.5415.7314.8015.6215.62451,800
Sep 10, 201915.4715.5515.3715.4915.49302,200
Sep 09, 201915.2815.4815.2015.4515.45367,600
Sep 06, 201915.3715.3915.1415.2115.21166,800
Sep 05, 201915.3615.4515.2315.2915.29276,400
Sep 04, 201915.1415.2515.0515.2015.20249,500
Sep 03, 201915.0815.2014.9115.0515.05187,400
Aug 30, 201915.1115.2415.0415.1615.16157,600
Aug 29, 201915.0215.2015.0115.0315.03177,200
Aug 28, 201914.8815.1014.7314.9414.94144,200
Aug 27, 201915.1615.2714.8714.8814.88248,300
Aug 26, 201914.8915.2014.8915.1615.16193,000
Aug 23, 201915.4415.5014.8514.8814.88243,600
Aug 22, 201915.4915.5215.3515.4415.44230,200
Aug 21, 201915.3515.4615.1815.4315.43266,100
Aug 20, 201915.3015.4015.2115.2515.25123,100
Aug 19, 201915.5515.5515.3015.3215.32154,200
Aug 16, 201915.2215.4915.1915.4115.41178,900
Aug 15, 201915.1515.3815.1415.1815.18154,200
Aug 14, 201915.3815.5415.1415.1415.14258,700
Aug 13, 201915.3315.5515.3015.5415.54242,500
Aug 12, 201915.2615.4814.9015.3515.35177,800
Aug 09, 201915.2815.3715.1815.3515.35201,000
Aug 08, 201915.1615.3815.1515.2915.29221,500
Aug 07, 201914.9615.1914.9315.1015.10196,100
Aug 06, 201914.8615.1614.8415.1215.12215,600
Aug 05, 201914.9515.1114.7014.8014.80326,300
Aug 02, 201915.0415.1614.9715.1015.10138,600
Aug 01, 201915.2615.4715.1015.1215.12209,500
Jul 31, 201915.5815.5815.2515.2915.29283,000
Jul 30, 201915.5215.5915.4315.5615.56171,300
Jul 29, 201915.5415.6215.2115.5315.53362,500
Jul 26, 201915.3715.6015.3715.5915.59283,100
Jul 25, 201915.5315.5615.3315.3415.34141,900
Jul 24, 201915.5215.6215.4815.5315.53278,300
Jul 23, 201915.5615.6015.4815.6015.60162,400
Jul 22, 201915.5115.5515.4315.5315.53156,100
Jul 19, 201915.5115.6215.5015.5215.52165,500
Jul 18, 201915.5315.6015.4415.6015.60175,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...