Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
21.88+0.09 (+0.41%)
At close: 01:00PM EST
21.88 0.00 (0.00%)
After hours: 01:01PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202221.8621.9921.6721.8821.8845,800
Nov 23, 202221.6921.8521.5621.7921.7999,400
Nov 22, 202221.7722.0021.5721.8421.8477,900
Nov 21, 202221.7722.0021.7721.8621.8681,700
Nov 18, 202221.8022.0321.6121.7721.77109,900
Nov 17, 202221.6221.8421.3921.6121.6189,800
Nov 16, 202222.0522.1321.6221.8121.8175,900
Nov 15, 202221.9222.3121.9222.0822.08182,700
Nov 14, 202221.5422.1321.5421.8721.87175,900
Nov 11, 202221.6921.7921.5021.6321.63109,500
Nov 10, 202221.6521.9021.5621.6821.68141,000
Nov 09, 202221.3721.5621.2421.2721.27111,400
Nov 08, 202221.6421.7421.3221.3621.36105,000
Nov 07, 202221.6721.8121.5421.6221.62124,500
Nov 04, 202221.4021.7621.3621.5721.57142,000
Nov 03, 202221.1021.5621.0121.3321.33183,600
Nov 02, 202220.8621.4720.8621.2821.28198,300
Nov 01, 202220.5421.1120.4320.8620.86221,500
Oct 31, 202219.4520.7919.4020.5420.54272,700
Oct 28, 202219.0119.6718.7619.3819.38256,400
Oct 27, 202221.5521.8518.8218.8518.85523,200
Oct 26, 202222.0122.1521.8721.8821.88125,700
Oct 25, 202222.0322.2021.9021.9121.91116,300
Oct 24, 202222.1722.1921.9922.1122.11117,400
Oct 21, 202221.8522.1421.7122.0722.07120,900
Oct 20, 202222.1122.1121.6121.7221.72100,600
Oct 19, 202221.8722.2021.8222.0822.08140,600
Oct 18, 202222.1022.3721.9922.0322.03125,800
Oct 17, 202221.9922.2721.8422.1622.16237,400
Oct 14, 202222.2222.2821.8121.8521.8576,500
Oct 13, 202221.3222.1921.3222.1722.17130,400
Oct 12, 202221.7321.7321.5021.6021.6079,400
Oct 11, 202221.5421.7821.5321.6921.69100,900
Oct 10, 202221.2321.5921.2321.5821.58102,800
Oct 07, 202221.3621.3921.0921.1221.12167,100
Oct 06, 202221.4821.4821.2221.3621.36101,000
Oct 05, 202221.4021.5921.2621.4221.4291,400
Oct 04, 202221.4621.7921.4621.5921.59110,900
Oct 03, 202221.3621.3621.1721.3321.33167,600
Sep 30, 202221.4021.5621.1121.1321.13103,000
Sep 29, 202221.1821.4121.0921.3321.33107,300
Sep 28, 202221.1221.4920.9221.3321.33109,300
Sep 27, 202221.6821.7121.1621.1721.17103,400
Sep 26, 202221.2621.8421.0821.6621.66133,900
Sep 23, 202221.4021.5721.3321.4821.48111,700
Sep 22, 202221.5321.6621.3121.5621.56111,300
Sep 21, 202222.0122.0121.4321.4321.43128,900
Sep 20, 202221.9322.0721.7521.8721.8794,900
Sep 19, 202221.7021.9521.6921.9521.95108,400
Sep 16, 202221.4821.8521.4221.7821.78560,200
Sep 15, 202221.2121.5421.2121.5421.54148,800
Sep 14, 202221.1621.3421.0221.3321.33142,600
Sep 13, 202221.4021.5421.0421.1221.12136,600
Sep 12, 202221.5621.6221.4021.5621.5690,000
Sep 09, 202221.4221.5521.3421.4921.4997,900
Sep 08, 202221.0721.3920.9621.2821.2899,000
Sep 07, 202220.6121.2120.6121.2121.21112,000
Sep 06, 202221.1721.1720.5120.7020.70156,400
Sep 02, 202221.4821.5621.1021.1921.1985,400
Sep 01, 202221.3521.5521.2921.4321.4399,200
Aug 31, 202221.4121.4121.1921.3321.33152,900
Aug 30, 202221.1321.3621.1321.3021.30103,400
Aug 29, 202221.2621.3921.0821.1421.1492,200
Aug 26, 202221.7521.8021.3621.4021.4078,400
Aug 25, 202221.6321.7321.5621.7121.7169,600
Aug 24, 202221.7621.7821.5921.6321.6364,800
Aug 23, 202221.7721.8321.6621.7221.7292,400
Aug 22, 202222.1522.1521.7721.7821.7884,500
Aug 19, 202222.1322.3622.0222.3522.3575,500
Aug 18, 202222.5022.5622.1622.1722.1752,300
Aug 17, 202222.4522.6322.2922.5622.5689,400
Aug 16, 202222.3822.7522.3422.5722.5774,300
Aug 15, 202222.4622.6922.0322.5922.5977,600
Aug 12, 202221.9122.1821.7822.1722.17111,300
Aug 11, 202221.8521.9121.7121.7621.7653,500
Aug 10, 202221.8822.0221.6321.7121.7177,000
Aug 09, 202221.3621.6721.3121.6421.6488,800
Aug 08, 202221.2721.5321.2321.4121.41108,800
Aug 05, 202220.7521.2020.7521.1921.19103,500
Aug 04, 202220.4721.0020.4320.8320.83108,000
Aug 03, 202220.0220.5320.0120.4620.46121,400
Aug 02, 202220.2020.3319.9620.0120.01187,300
Aug 01, 202220.3420.3520.0420.1320.13242,800
Jul 29, 202221.0621.0920.3020.3420.34243,100
Jul 28, 202220.8621.7020.5021.0821.08352,100
Jul 27, 202222.6622.8622.5722.8022.80105,800
Jul 26, 202222.2722.6722.2122.6422.64142,000
Jul 25, 202222.0722.4922.0722.2622.2688,900
Jul 22, 202222.0122.1421.8122.1322.13105,700
Jul 21, 202221.8422.0021.8121.9621.9687,700
Jul 20, 202221.8621.9921.7221.9821.9884,000
Jul 19, 202221.8922.0521.7121.9421.9478,300
Jul 18, 202221.9021.9321.7021.7121.7198,400
Jul 15, 202221.1121.8521.1121.8021.80110,800
Jul 14, 202221.2721.4821.0321.2821.2885,500
Jul 13, 202221.5821.6521.5021.5221.5278,400
Jul 12, 202221.7421.9021.5521.5921.5990,400
Jul 11, 202221.7121.9121.6921.7421.7464,600
Jul 08, 202222.0522.1421.8421.9021.9080,900
Jul 07, 202222.3122.3922.0022.0522.0590,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement