Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2021	15.78	16.16	15.75	15.81	15.81	144,500
Jan 20, 2021	15.96	16.05	14.70	15.91	15.91	138,400
Jan 19, 2021	16.10	16.20	15.84	16.00	16.00	148,500
Jan 15, 2021	15.62	16.20	15.62	15.98	15.98	264,000
Jan 14, 2021	15.91	16.11	15.90	15.98	15.98	128,400
Jan 13, 2021	15.93	15.98	15.69	15.88	15.88	169,700
Jan 12, 2021	15.99	16.08	15.86	15.98	15.98	142,600
Jan 11, 2021	15.87	16.01	15.86	15.98	15.98	133,200
Jan 08, 2021	16.36	16.36	15.71	16.00	16.00	385,000
Jan 07, 2021	15.96	16.63	15.96	16.24	16.24	250,600
Jan 06, 2021	15.81	16.75	15.74	16.40	16.40	408,900
Jan 05, 2021	15.58	15.74	15.45	15.56	15.56	167,200
Jan 04, 2021	15.60	15.69	15.35	15.61	15.61	166,400
Dec 31, 2020	15.62	15.66	15.48	15.56	15.56	128,200
Dec 30, 2020	15.61	15.70	15.55	15.57	15.57	146,500
Dec 29, 2020	15.42	15.64	15.42	15.52	15.52	163,400
Dec 28, 2020	15.35	15.61	15.33	15.55	15.55	175,700
Dec 24, 2020	15.39	15.40	15.22	15.34	15.34	93,200
Dec 23, 2020	15.09	15.41	15.02	15.30	15.30	206,200
Dec 22, 2020	14.95	15.09	14.84	15.05	15.05	132,900
Dec 21, 2020	14.97	15.19	14.82	14.97	14.97	201,900
Dec 18, 2020	15.46	15.58	14.97	15.03	15.03	679,000
Dec 17, 2020	15.56	15.56	15.40	15.51	15.51	181,600
Dec 16, 2020	15.53	15.54	15.36	15.47	15.47	199,400
Dec 15, 2020	15.17	15.44	15.10	15.40	15.40	192,600
Dec 14, 2020	15.17	15.23	14.83	15.08	15.08	167,400
Dec 11, 2020	14.88	15.08	14.62	15.07	15.07	147,200
Dec 10, 2020	15.03	15.14	14.82	14.92	14.92	177,600
Dec 09, 2020	15.10	15.18	15.06	15.14	15.14	177,800
Dec 08, 2020	14.76	15.09	14.76	15.07	15.07	195,400
Dec 07, 2020	14.93	14.98	14.27	14.89	14.89	163,100
Dec 04, 2020	14.79	14.99	14.73	14.99	14.99	165,600
Dec 03, 2020	14.69	14.77	14.60	14.70	14.70	151,300
Dec 02, 2020	14.50	14.87	14.17	14.70	14.70	141,600
Dec 01, 2020	14.46	14.74	14.46	14.58	14.58	176,300
Nov 30, 2020	14.61	14.71	14.29	14.37	14.37	296,800
Nov 27, 2020	14.85	14.86	14.62	14.70	14.70	130,000
Nov 25, 2020	14.98	15.03	14.78	14.90	14.90	161,000
Nov 24, 2020	14.71	15.19	14.67	15.00	15.00	271,700
Nov 23, 2020	14.54	14.69	14.51	14.53	14.53	156,000
Nov 20, 2020	14.37	14.50	14.34	14.49	14.49	136,600
Nov 19, 2020	14.43	14.56	14.37	14.55	14.55	160,700
Nov 18, 2020	14.76	14.86	14.47	14.50	14.50	174,600
Nov 17, 2020	14.71	14.76	14.51	14.67	14.67	230,400
Nov 16, 2020	14.61	14.90	13.91	14.74	14.74	234,300
Nov 13, 2020	14.05	14.44	14.00	14.39	14.39	132,600
Nov 12, 2020	14.05	14.20	13.81	13.95	13.95	178,800
Nov 11, 2020	14.33	14.34	14.12	14.19	14.19	173,700
Nov 10, 2020	13.81	14.35	13.75	14.26	14.26	296,500
Nov 09, 2020	13.29	14.04	13.12	13.63	13.63	385,800
Nov 06, 2020	13.11	13.19	12.88	12.93	12.93	164,400
Nov 05, 2020	12.79	13.10	12.77	13.03	13.03	201,200
Nov 04, 2020	12.87	12.92	12.56	12.79	12.79	175,300
Nov 03, 2020	12.92	13.14	12.70	13.05	13.05	226,800
Nov 02, 2020	12.20	12.88	12.20	12.73	12.73	248,500
Oct 30, 2020	11.86	12.63	11.86	12.19	12.19	334,000
Oct 29, 2020	12.62	12.96	12.38	12.92	12.92	143,600
Oct 28, 2020	12.74	12.91	12.24	12.70	12.70	149,300
Oct 27, 2020	13.15	13.23	12.84	12.88	12.88	160,300
Oct 26, 2020	12.89	13.29	11.64	13.21	13.21	241,900
Oct 23, 2020	12.62	12.99	12.62	12.92	12.92	204,100
Oct 22, 2020	12.49	12.75	12.47	12.63	12.63	230,500
Oct 21, 2020	12.42	12.53	12.40	12.45	12.45	143,100
Oct 20, 2020	12.14	12.51	12.14	12.38	12.38	217,300
Oct 19, 2020	12.22	12.43	12.10	12.12	12.12	287,500
Oct 16, 2020	12.16	12.39	12.16	12.24	12.24	236,500
Oct 15, 2020	11.78	12.22	11.66	12.20	12.20	162,900
Oct 14, 2020	12.41	12.48	11.88	11.90	11.90	394,600
Oct 13, 2020	12.32	12.52	12.09	12.45	12.45	149,400
Oct 12, 2020	12.24	12.53	12.09	12.45	12.45	209,700
Oct 09, 2020	12.32	12.39	12.09	12.31	12.31	157,700
Oct 08, 2020	12.16	12.40	12.01	12.30	12.30	209,800
Oct 07, 2020	11.93	12.18	11.78	12.06	12.06	341,000
Oct 06, 2020	11.71	12.04	11.66	11.78	11.78	208,300
Oct 05, 2020	11.67	11.76	11.52	11.66	11.66	164,800
Oct 02, 2020	11.19	11.69	11.02	11.64	11.64	229,800
Oct 01, 2020	11.15	11.42	11.05	11.35	11.35	253,400
Sep 30, 2020	10.94	11.16	10.88	11.10	11.10	167,900
Sep 29, 2020	11.00	11.07	10.82	11.03	11.03	142,600
Sep 28, 2020	10.94	11.10	10.70	11.02	11.02	192,400
Sep 25, 2020	10.80	10.90	10.80	10.86	10.86	194,800
Sep 24, 2020	10.64	10.99	10.59	10.85	10.85	228,700
Sep 23, 2020	10.98	11.12	10.65	10.66	10.66	198,400
Sep 22, 2020	10.87	10.98	10.76	10.95	10.95	240,400
Sep 21, 2020	11.28	11.28	10.81	10.88	10.88	292,100
Sep 18, 2020	11.41	11.50	11.27	11.46	11.46	590,100
Sep 17, 2020	11.16	11.37	11.15	11.34	11.34	202,000
Sep 16, 2020	11.17	11.34	11.02	11.25	11.25	240,800
Sep 15, 2020	11.27	11.43	11.11	11.17	11.17	222,200
Sep 14, 2020	11.32	11.32	11.14	11.24	11.24	205,300
Sep 11, 2020	10.87	11.34	10.73	11.22	11.22	346,600
Sep 10, 2020	10.85	10.89	10.65	10.68	10.68	209,900
Sep 09, 2020	10.88	10.95	10.77	10.82	10.82	178,700
Sep 08, 2020	10.99	11.00	10.70	10.82	10.82	201,800
Sep 04, 2020	10.97	11.18	10.95	11.02	11.02	245,800
Sep 03, 2020	10.84	11.01	10.73	10.80	10.80	192,700
Sep 02, 2020	10.81	10.94	10.74	10.81	10.81	210,900
Sep 01, 2020	10.61	10.86	10.27	10.78	10.78	178,300
Aug 31, 2020	10.80	10.84	10.62	10.67	10.67	265,700
Aug 28, 2020	10.96	10.96	10.72	10.84	10.84	130,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,836.25-9.75(-0.25%)

Dow Futures30,988.00-94.00(-0.30%)

Nasdaq Futures13,354.00-41.50(-0.31%)

Columbia Financial, Inc. (CLBK)

S&P Futures
3,836.25
-9.75(-0.25%)

Dow Futures
30,988.00
-94.00(-0.30%)

Nasdaq Futures
13,354.00
-41.50(-0.31%)