Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

21.88

+0.09

(+0.41%)

At close: 01:00PM EST

21.88

0.00

(0.00%)

After hours:

01:01PM EST

Advertisement

Time Period:

Nov 26, 2021 - Nov 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	21.86	21.99	21.67	21.88	21.88	45,800
Nov 23, 2022	21.69	21.85	21.56	21.79	21.79	99,400
Nov 22, 2022	21.77	22.00	21.57	21.84	21.84	77,900
Nov 21, 2022	21.77	22.00	21.77	21.86	21.86	81,700
Nov 18, 2022	21.80	22.03	21.61	21.77	21.77	109,900
Nov 17, 2022	21.62	21.84	21.39	21.61	21.61	89,800
Nov 16, 2022	22.05	22.13	21.62	21.81	21.81	75,900
Nov 15, 2022	21.92	22.31	21.92	22.08	22.08	182,700
Nov 14, 2022	21.54	22.13	21.54	21.87	21.87	175,900
Nov 11, 2022	21.69	21.79	21.50	21.63	21.63	109,500
Nov 10, 2022	21.65	21.90	21.56	21.68	21.68	141,000
Nov 09, 2022	21.37	21.56	21.24	21.27	21.27	111,400
Nov 08, 2022	21.64	21.74	21.32	21.36	21.36	105,000
Nov 07, 2022	21.67	21.81	21.54	21.62	21.62	124,500
Nov 04, 2022	21.40	21.76	21.36	21.57	21.57	142,000
Nov 03, 2022	21.10	21.56	21.01	21.33	21.33	183,600
Nov 02, 2022	20.86	21.47	20.86	21.28	21.28	198,300
Nov 01, 2022	20.54	21.11	20.43	20.86	20.86	221,500
Oct 31, 2022	19.45	20.79	19.40	20.54	20.54	272,700
Oct 28, 2022	19.01	19.67	18.76	19.38	19.38	256,400
Oct 27, 2022	21.55	21.85	18.82	18.85	18.85	523,200
Oct 26, 2022	22.01	22.15	21.87	21.88	21.88	125,700
Oct 25, 2022	22.03	22.20	21.90	21.91	21.91	116,300
Oct 24, 2022	22.17	22.19	21.99	22.11	22.11	117,400
Oct 21, 2022	21.85	22.14	21.71	22.07	22.07	120,900
Oct 20, 2022	22.11	22.11	21.61	21.72	21.72	100,600
Oct 19, 2022	21.87	22.20	21.82	22.08	22.08	140,600
Oct 18, 2022	22.10	22.37	21.99	22.03	22.03	125,800
Oct 17, 2022	21.99	22.27	21.84	22.16	22.16	237,400
Oct 14, 2022	22.22	22.28	21.81	21.85	21.85	76,500
Oct 13, 2022	21.32	22.19	21.32	22.17	22.17	130,400
Oct 12, 2022	21.73	21.73	21.50	21.60	21.60	79,400
Oct 11, 2022	21.54	21.78	21.53	21.69	21.69	100,900
Oct 10, 2022	21.23	21.59	21.23	21.58	21.58	102,800
Oct 07, 2022	21.36	21.39	21.09	21.12	21.12	167,100
Oct 06, 2022	21.48	21.48	21.22	21.36	21.36	101,000
Oct 05, 2022	21.40	21.59	21.26	21.42	21.42	91,400
Oct 04, 2022	21.46	21.79	21.46	21.59	21.59	110,900
Oct 03, 2022	21.36	21.36	21.17	21.33	21.33	167,600
Sep 30, 2022	21.40	21.56	21.11	21.13	21.13	103,000
Sep 29, 2022	21.18	21.41	21.09	21.33	21.33	107,300
Sep 28, 2022	21.12	21.49	20.92	21.33	21.33	109,300
Sep 27, 2022	21.68	21.71	21.16	21.17	21.17	103,400
Sep 26, 2022	21.26	21.84	21.08	21.66	21.66	133,900
Sep 23, 2022	21.40	21.57	21.33	21.48	21.48	111,700
Sep 22, 2022	21.53	21.66	21.31	21.56	21.56	111,300
Sep 21, 2022	22.01	22.01	21.43	21.43	21.43	128,900
Sep 20, 2022	21.93	22.07	21.75	21.87	21.87	94,900
Sep 19, 2022	21.70	21.95	21.69	21.95	21.95	108,400
Sep 16, 2022	21.48	21.85	21.42	21.78	21.78	560,200
Sep 15, 2022	21.21	21.54	21.21	21.54	21.54	148,800
Sep 14, 2022	21.16	21.34	21.02	21.33	21.33	142,600
Sep 13, 2022	21.40	21.54	21.04	21.12	21.12	136,600
Sep 12, 2022	21.56	21.62	21.40	21.56	21.56	90,000
Sep 09, 2022	21.42	21.55	21.34	21.49	21.49	97,900
Sep 08, 2022	21.07	21.39	20.96	21.28	21.28	99,000
Sep 07, 2022	20.61	21.21	20.61	21.21	21.21	112,000
Sep 06, 2022	21.17	21.17	20.51	20.70	20.70	156,400
Sep 02, 2022	21.48	21.56	21.10	21.19	21.19	85,400
Sep 01, 2022	21.35	21.55	21.29	21.43	21.43	99,200
Aug 31, 2022	21.41	21.41	21.19	21.33	21.33	152,900
Aug 30, 2022	21.13	21.36	21.13	21.30	21.30	103,400
Aug 29, 2022	21.26	21.39	21.08	21.14	21.14	92,200
Aug 26, 2022	21.75	21.80	21.36	21.40	21.40	78,400
Aug 25, 2022	21.63	21.73	21.56	21.71	21.71	69,600
Aug 24, 2022	21.76	21.78	21.59	21.63	21.63	64,800
Aug 23, 2022	21.77	21.83	21.66	21.72	21.72	92,400
Aug 22, 2022	22.15	22.15	21.77	21.78	21.78	84,500
Aug 19, 2022	22.13	22.36	22.02	22.35	22.35	75,500
Aug 18, 2022	22.50	22.56	22.16	22.17	22.17	52,300
Aug 17, 2022	22.45	22.63	22.29	22.56	22.56	89,400
Aug 16, 2022	22.38	22.75	22.34	22.57	22.57	74,300
Aug 15, 2022	22.46	22.69	22.03	22.59	22.59	77,600
Aug 12, 2022	21.91	22.18	21.78	22.17	22.17	111,300
Aug 11, 2022	21.85	21.91	21.71	21.76	21.76	53,500
Aug 10, 2022	21.88	22.02	21.63	21.71	21.71	77,000
Aug 09, 2022	21.36	21.67	21.31	21.64	21.64	88,800
Aug 08, 2022	21.27	21.53	21.23	21.41	21.41	108,800
Aug 05, 2022	20.75	21.20	20.75	21.19	21.19	103,500
Aug 04, 2022	20.47	21.00	20.43	20.83	20.83	108,000
Aug 03, 2022	20.02	20.53	20.01	20.46	20.46	121,400
Aug 02, 2022	20.20	20.33	19.96	20.01	20.01	187,300
Aug 01, 2022	20.34	20.35	20.04	20.13	20.13	242,800
Jul 29, 2022	21.06	21.09	20.30	20.34	20.34	243,100
Jul 28, 2022	20.86	21.70	20.50	21.08	21.08	352,100
Jul 27, 2022	22.66	22.86	22.57	22.80	22.80	105,800
Jul 26, 2022	22.27	22.67	22.21	22.64	22.64	142,000
Jul 25, 2022	22.07	22.49	22.07	22.26	22.26	88,900
Jul 22, 2022	22.01	22.14	21.81	22.13	22.13	105,700
Jul 21, 2022	21.84	22.00	21.81	21.96	21.96	87,700
Jul 20, 2022	21.86	21.99	21.72	21.98	21.98	84,000
Jul 19, 2022	21.89	22.05	21.71	21.94	21.94	78,300
Jul 18, 2022	21.90	21.93	21.70	21.71	21.71	98,400
Jul 15, 2022	21.11	21.85	21.11	21.80	21.80	110,800
Jul 14, 2022	21.27	21.48	21.03	21.28	21.28	85,500
Jul 13, 2022	21.58	21.65	21.50	21.52	21.52	78,400
Jul 12, 2022	21.74	21.90	21.55	21.59	21.59	90,400
Jul 11, 2022	21.71	21.91	21.69	21.74	21.74	64,600
Jul 08, 2022	22.05	22.14	21.84	21.90	21.90	80,900
Jul 07, 2022	22.31	22.39	22.00	22.05	22.05	90,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,026.12-1.14(-0.03%)

Dow 3034,347.03+152.97(+0.45%)

Nasdaq11,226.36-58.96(-0.52%)

Russell 20001,869.19+5.67(+0.30%)

Crude Oil76.28-1.66(-2.13%)

Gold1,754.00+8.40(+0.48%)

Columbia Financial, Inc. (CLBK)

S&P 500
4,026.12
-1.14(-0.03%)

Dow 30
34,347.03
+152.97(+0.45%)

Nasdaq
11,226.36
-58.96(-0.52%)

Russell 2000
1,869.19
+5.67(+0.30%)

Crude Oil
76.28
-1.66(-2.13%)

Gold
1,754.00
+8.40(+0.48%)