Mail

CLBK - Columbia Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	16.59	16.67	16.47	16.52	16.52	151,742
Dec 05, 2019	16.60	16.60	16.32	16.33	16.33	117,700
Dec 04, 2019	16.56	16.76	16.52	16.57	16.57	132,400
Dec 03, 2019	16.33	16.59	16.23	16.54	16.54	206,900
Dec 02, 2019	16.70	16.79	16.29	16.34	16.34	183,300
Nov 29, 2019	16.75	16.86	16.61	16.66	16.66	95,500
Nov 27, 2019	16.60	16.85	16.52	16.80	16.80	149,800
Nov 26, 2019	16.50	16.75	16.50	16.66	16.66	250,900
Nov 25, 2019	16.30	16.90	16.16	16.79	16.79	456,200
Nov 22, 2019	16.27	16.37	16.15	16.28	16.28	49,800
Nov 21, 2019	16.41	16.56	16.22	16.26	16.26	78,200
Nov 20, 2019	16.53	16.58	16.30	16.39	16.39	167,400
Nov 19, 2019	16.44	16.62	16.42	16.56	16.56	146,300
Nov 18, 2019	16.39	16.47	14.36	16.42	16.42	86,000
Nov 15, 2019	16.56	16.57	16.32	16.37	16.37	91,700
Nov 14, 2019	16.52	16.63	16.43	16.50	16.50	83,200
Nov 13, 2019	16.53	16.65	16.48	16.54	16.54	85,300
Nov 12, 2019	16.56	16.67	16.41	16.60	16.60	54,300
Nov 11, 2019	16.51	16.64	16.51	16.56	16.56	63,100
Nov 08, 2019	16.58	16.71	16.35	16.55	16.55	79,000
Nov 07, 2019	16.65	16.71	16.53	16.58	16.58	79,900
Nov 06, 2019	16.58	16.66	16.43	16.56	16.56	114,700
Nov 05, 2019	16.68	16.79	16.55	16.59	16.59	107,700
Nov 04, 2019	16.73	16.74	16.56	16.63	16.63	112,300
Nov 01, 2019	16.51	16.73	16.47	16.64	16.64	147,200
Oct 31, 2019	16.77	16.77	16.36	16.49	16.49	197,400
Oct 30, 2019	16.84	16.90	16.70	16.78	16.78	117,200
Oct 29, 2019	16.85	16.95	16.72	16.86	16.86	144,200
Oct 28, 2019	16.98	17.10	16.89	16.94	16.94	309,200
Oct 25, 2019	16.50	16.98	16.35	16.92	16.92	748,600
Oct 24, 2019	16.44	16.44	16.22	16.30	16.30	166,900
Oct 23, 2019	16.47	16.48	16.17	16.40	16.40	232,600
Oct 22, 2019	16.42	16.50	16.32	16.44	16.44	236,500
Oct 21, 2019	16.12	16.49	16.12	16.39	16.39	326,300
Oct 18, 2019	15.95	16.15	15.84	16.09	16.09	529,900
Oct 17, 2019	15.92	16.00	15.86	15.99	15.99	231,300
Oct 16, 2019	15.95	15.98	15.80	15.91	15.91	97,200
Oct 15, 2019	15.95	15.97	15.87	15.92	15.92	109,300
Oct 14, 2019	15.83	15.93	15.80	15.88	15.88	116,600
Oct 11, 2019	15.85	15.95	15.85	15.86	15.86	170,600
Oct 10, 2019	15.83	15.96	15.72	15.85	15.85	149,300
Oct 09, 2019	15.90	15.97	15.84	15.87	15.87	121,000
Oct 08, 2019	15.78	15.93	15.78	15.86	15.86	146,200
Oct 07, 2019	15.79	15.95	15.69	15.93	15.93	481,300
Oct 04, 2019	15.75	15.88	15.70	15.87	15.87	165,300
Oct 03, 2019	15.76	15.85	15.58	15.73	15.73	211,000
Oct 02, 2019	15.79	15.82	15.60	15.76	15.76	207,400
Oct 01, 2019	15.83	15.88	15.73	15.81	15.81	182,500
Sep 30, 2019	15.79	15.85	15.75	15.79	15.79	191,500
Sep 27, 2019	15.84	15.89	15.72	15.76	15.76	168,200
Sep 26, 2019	15.85	15.90	15.75	15.77	15.77	160,900
Sep 25, 2019	15.69	15.86	15.61	15.82	15.82	201,000
Sep 24, 2019	15.82	15.84	15.64	15.65	15.65	214,000
Sep 23, 2019	15.70	15.84	15.70	15.77	15.77	122,600
Sep 20, 2019	15.75	15.86	15.72	15.79	15.79	374,700
Sep 19, 2019	15.85	15.95	15.75	15.77	15.77	236,900
Sep 18, 2019	15.84	15.86	15.66	15.79	15.79	314,400
Sep 17, 2019	15.79	15.85	15.73	15.81	15.81	168,600
Sep 16, 2019	15.71	15.86	15.69	15.80	15.80	228,200
Sep 13, 2019	15.70	15.85	15.70	15.76	15.76	215,600
Sep 12, 2019	15.66	15.79	15.55	15.69	15.69	294,600
Sep 11, 2019	15.54	15.73	14.80	15.62	15.62	451,800
Sep 10, 2019	15.47	15.55	15.37	15.49	15.49	302,200
Sep 09, 2019	15.28	15.48	15.20	15.45	15.45	367,600
Sep 06, 2019	15.37	15.39	15.14	15.21	15.21	166,800
Sep 05, 2019	15.36	15.45	15.23	15.29	15.29	276,400
Sep 04, 2019	15.14	15.25	15.05	15.20	15.20	249,500
Sep 03, 2019	15.08	15.20	14.91	15.05	15.05	187,400
Aug 30, 2019	15.11	15.24	15.04	15.16	15.16	157,600
Aug 29, 2019	15.02	15.20	15.01	15.03	15.03	177,200
Aug 28, 2019	14.88	15.10	14.73	14.94	14.94	144,200
Aug 27, 2019	15.16	15.27	14.87	14.88	14.88	248,300
Aug 26, 2019	14.89	15.20	14.89	15.16	15.16	193,000
Aug 23, 2019	15.44	15.50	14.85	14.88	14.88	243,600
Aug 22, 2019	15.49	15.52	15.35	15.44	15.44	230,200
Aug 21, 2019	15.35	15.46	15.18	15.43	15.43	266,100
Aug 20, 2019	15.30	15.40	15.21	15.25	15.25	123,100
Aug 19, 2019	15.55	15.55	15.30	15.32	15.32	154,200
Aug 16, 2019	15.22	15.49	15.19	15.41	15.41	178,900
Aug 15, 2019	15.15	15.38	15.14	15.18	15.18	154,200
Aug 14, 2019	15.38	15.54	15.14	15.14	15.14	258,700
Aug 13, 2019	15.33	15.55	15.30	15.54	15.54	242,500
Aug 12, 2019	15.26	15.48	14.90	15.35	15.35	177,800
Aug 09, 2019	15.28	15.37	15.18	15.35	15.35	201,000
Aug 08, 2019	15.16	15.38	15.15	15.29	15.29	221,500
Aug 07, 2019	14.96	15.19	14.93	15.10	15.10	196,100
Aug 06, 2019	14.86	15.16	14.84	15.12	15.12	215,600
Aug 05, 2019	14.95	15.11	14.70	14.80	14.80	326,300
Aug 02, 2019	15.04	15.16	14.97	15.10	15.10	138,600
Aug 01, 2019	15.26	15.47	15.10	15.12	15.12	209,500
Jul 31, 2019	15.58	15.58	15.25	15.29	15.29	283,000
Jul 30, 2019	15.52	15.59	15.43	15.56	15.56	171,300
Jul 29, 2019	15.54	15.62	15.21	15.53	15.53	362,500
Jul 26, 2019	15.37	15.60	15.37	15.59	15.59	283,100
Jul 25, 2019	15.53	15.56	15.33	15.34	15.34	141,900
Jul 24, 2019	15.52	15.62	15.48	15.53	15.53	278,300
Jul 23, 2019	15.56	15.60	15.48	15.60	15.60	162,400
Jul 22, 2019	15.51	15.55	15.43	15.53	15.53	156,100
Jul 19, 2019	15.51	15.62	15.50	15.52	15.52	165,500
Jul 18, 2019	15.53	15.60	15.44	15.60	15.60	175,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...