Canada markets closed

Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.19+0.23 (+1.44%)
At close: 04:00PM EDT
16.19 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202415.9616.2315.9616.1916.1981,500
Apr 17, 202416.0916.3015.9615.9615.9657,400
Apr 16, 202415.8816.1515.8115.9315.9364,900
Apr 15, 202416.0016.2115.8416.0116.0164,900
Apr 12, 202416.1516.2515.9616.0216.0266,400
Apr 11, 202416.1116.4015.9916.2216.2272,900
Apr 10, 202416.5416.5415.7816.1116.11103,500
Apr 09, 202416.9017.0816.8916.9616.9653,500
Apr 08, 202416.7616.9116.6616.7916.7943,700
Apr 05, 202416.6416.8116.4616.6316.6351,000
Apr 04, 202416.6517.0416.6116.7116.7172,300
Apr 03, 202416.3916.7016.3916.5416.5469,700
Apr 02, 202416.7416.7516.4516.5116.5164,900
Apr 01, 202417.2017.2016.6516.9116.9175,800
Mar 28, 202417.0417.3416.9817.2117.2158,000
Mar 27, 202416.3417.0416.3417.0217.0270,300
Mar 26, 202416.4816.6016.3316.3316.3370,700
Mar 25, 202416.4516.5316.3916.4616.4647,800
Mar 22, 202416.6716.6716.3616.3816.3865,000
Mar 21, 202416.5316.8516.4816.6616.6670,600
Mar 20, 202415.8416.5915.8416.4916.4987,700
Mar 19, 202415.7516.0915.3515.9215.9264,100
Mar 18, 202416.0216.1315.7815.8315.83100,400
Mar 15, 202415.6716.0915.6715.9315.93194,300
Mar 14, 202416.0416.0415.7015.7215.72105,600
Mar 13, 202416.1416.4916.0316.1316.1356,900
Mar 12, 202416.6016.6016.0516.2316.2370,800
Mar 11, 202416.6116.8316.5016.7416.7451,200
Mar 08, 202416.8616.9016.4716.5316.5353,800
Mar 07, 202416.6816.7816.5016.5716.5750,900
Mar 06, 202416.6516.7916.2616.4916.4985,800
Mar 05, 202416.2716.8016.2716.6916.6967,100
Mar 04, 202416.1716.6016.1716.3816.3862,400
Mar 01, 202416.6016.6016.1616.2216.2270,600
Feb 29, 202417.0817.2016.7116.7316.7362,300
Feb 28, 202416.6716.9016.6016.8316.8346,200
Feb 27, 202416.7716.8716.5416.7916.7954,300
Feb 26, 202416.8016.8616.4916.5716.5756,500
Feb 23, 202416.7116.8916.6916.8216.8241,200
Feb 22, 202416.8416.9216.6616.7616.7670,900
Feb 21, 202417.1017.1016.7916.9216.9266,600
Feb 20, 202417.0017.3516.9617.1117.1150,500
Feb 16, 202417.3417.4317.0817.2117.2157,200
Feb 15, 202416.8817.5216.8517.4417.4487,600
Feb 14, 202416.7916.9716.4616.7216.7274,600
Feb 13, 202417.0817.3516.5316.6016.60112,700
Feb 12, 202417.4017.8017.2317.6217.6298,200
Feb 09, 202417.2017.4217.0417.3117.31104,500
Feb 08, 202416.8817.3116.8817.1517.1562,400
Feb 07, 202417.1317.2016.5916.9916.9970,700
Feb 06, 202417.0017.1316.8617.0717.0777,300
Feb 05, 202417.2717.2716.8217.0417.0481,200
Feb 02, 202417.2417.6017.2417.4317.4365,700
Feb 01, 202418.0718.2717.2417.5717.5799,700
Jan 31, 202418.7318.8917.9817.9817.98100,900
Jan 30, 202419.1519.2018.9418.9518.9537,900
Jan 29, 202419.1519.2318.7519.1319.1345,800
Jan 26, 202419.4720.4618.8319.2519.25116,300
Jan 25, 202419.2019.3618.7319.3619.3681,500
Jan 24, 202419.2419.2418.9819.0619.0658,900
Jan 23, 202419.4519.4518.8719.0519.0582,900
Jan 22, 202419.0119.3618.1719.3619.3669,700
Jan 19, 202418.6618.8518.3518.8418.8488,900
Jan 18, 202418.5618.7618.3718.6918.6959,600
Jan 17, 202418.0918.5418.0918.5018.5044,400
Jan 16, 202418.4618.5018.3318.4118.4148,300
Jan 12, 202418.9118.9718.4318.6618.6655,300
Jan 11, 202418.8018.9418.4718.6718.6765,000
Jan 10, 202418.7218.9318.6218.9218.9260,200
Jan 09, 202418.8218.9018.6018.7818.7876,000
Jan 08, 202418.9719.0918.8919.0919.0956,800
Jan 05, 202418.9519.2018.8718.9818.9871,400
Jan 04, 202419.0719.2418.8519.1219.1275,700
Jan 03, 202419.3619.4019.0319.0519.05104,600
Jan 02, 202419.0219.4518.3319.4019.4097,300
Dec 29, 202319.5819.7119.2419.2819.2877,000
Dec 28, 202319.6419.8019.6119.6919.6950,700
Dec 27, 202319.7519.9019.6519.7619.7645,300
Dec 26, 202319.4819.7919.2119.7319.7363,200
Dec 22, 202319.4619.5519.2319.3819.3867,200
Dec 21, 202319.2719.3519.0019.2619.2646,400
Dec 20, 202319.2819.6819.0019.0719.0788,400
Dec 19, 202319.0519.4019.0519.2819.2897,400
Dec 18, 202319.2919.3318.8318.9818.9872,000
Dec 15, 202319.4219.4218.6219.1419.14359,600
Dec 14, 202319.6719.9918.9319.3319.33215,200
Dec 13, 202318.3819.3118.0719.3019.30134,300
Dec 12, 202318.3618.3618.1418.2718.2743,700
Dec 11, 202318.3118.3417.4018.3118.3174,300
Dec 08, 202318.0918.2917.9818.2918.2960,600
Dec 07, 202317.7618.0217.1518.0218.0258,300
Dec 06, 202317.7718.2017.6217.6917.6962,600
Dec 05, 202317.6517.8917.0617.6417.6459,600
Dec 04, 202317.2617.6817.1717.6417.64110,500
Dec 01, 202316.4617.3016.3717.2917.2983,700
Nov 30, 202316.5916.7016.2816.4516.45198,900
Nov 29, 202316.8217.0516.6016.6516.6591,700
Nov 28, 202316.8416.8416.5416.6416.6442,100
Nov 27, 202316.9516.9816.6316.7716.7758,500
Nov 24, 202317.1417.2516.9917.0417.0421,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...