Indicators

Columbia Financial Inc (NQ: CLBK )

15.46 -0.21 (-1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.33	14.37	13.86	14.10	170,200	-0.40(-2.76%)
May 28, 2020	14.37	14.89	14.37	14.50	173,447	-0.13(-0.92%)
May 27, 2020	14.30	14.74	14.16	14.63	200,414	+0.62(+4.46%)
May 26, 2020	13.87	14.22	13.76	14.01	133,643	+0.58(+4.32%)
May 22, 2020	13.34	13.57	13.23	13.43	68,000	-0.03(-0.22%)
May 21, 2020	13.45	13.62	13.45	13.46	101,746	-0.04(-0.30%)
May 20, 2020	13.19	13.66	13.16	13.50	146,107	+0.53(+4.09%)
May 19, 2020	13.47	13.54	12.96	12.97	129,081	-0.54(-4.00%)
May 18, 2020	13.04	13.68	13.04	13.51	206,126	+0.65(+5.05%)
May 15, 2020	12.91	12.97	12.67	12.86	142,000	-0.04(-0.31%)
May 14, 2020	12.83	12.95	12.31	12.90	224,973	-0.16(-1.23%)
May 13, 2020	13.47	13.69	12.84	13.06	215,419	-0.56(-4.11%)
May 12, 2020	13.89	13.99	13.56	13.62	159,815	-0.19(-1.38%)
May 11, 2020	13.75	14.04	13.70	13.81	177,806	-0.15(-1.07%)
May 08, 2020	13.75	14.02	13.46	13.96	150,500	+0.46(+3.41%)
May 07, 2020	13.30	13.71	13.28	13.50	128,939	+0.14(+1.05%)
May 06, 2020	13.61	13.94	13.30	13.36	129,177	-0.25(-1.84%)
May 05, 2020	13.81	14.26	13.56	13.61	224,607	-0.34(-2.44%)
May 04, 2020	14.10	14.10	13.62	13.95	122,742	+0.04(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.