Skip to main content

Columbia Financial Inc (NQ: CLBK )

14.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 13.94 14.15 13.79 14.14 67,021 +0.19(+1.36%)
Jun 14, 2024 14.01 14.06 13.86 13.95 70,656 -0.18(-1.27%)
Jun 13, 2024 14.39 14.39 14.06 14.13 63,348 -0.31(-2.15%)
Jun 12, 2024 14.43 14.72 14.08 14.44 78,894 +0.40(+2.85%)
Jun 11, 2024 14.15 14.16 13.96 14.04 106,935 -0.20(-1.40%)
Jun 10, 2024 14.22 14.33 14.11 14.24 86,962 -0.10(-0.70%)
Jun 07, 2024 14.27 14.39 14.10 14.34 72,928 -0.06(-0.42%)
Jun 06, 2024 14.51 14.60 14.32 14.40 309,422 -0.15(-1.03%)
Jun 05, 2024 14.51 14.59 14.33 14.55 75,824 +0.16(+1.11%)
Jun 04, 2024 14.40 14.55 14.35 14.39 75,124 -0.14(-0.96%)
Jun 03, 2024 14.74 14.74 14.26 14.53 156,197 +0.03(+0.21%)
May 31, 2024 14.69 14.72 14.42 14.50 156,771 -0.07(-0.48%)
May 30, 2024 14.38 14.74 14.38 14.57 108,896 +0.07(+0.48%)
May 29, 2024 14.52 14.63 14.30 14.50 123,914 -0.29(-1.96%)
May 28, 2024 15.25 15.32 14.66 14.79 144,983 -0.67(-4.33%)
May 24, 2024 15.76 15.85 15.41 15.46 98,328 -0.21(-1.34%)
May 23, 2024 15.92 15.92 15.62 15.67 112,307 -0.23(-1.45%)
May 22, 2024 15.89 16.11 15.81 15.90 95,836 +0.00(+0.00%)
May 21, 2024 15.69 15.91 15.69 15.90 59,566 +0.15(+0.95%)
May 20, 2024 16.11 16.12 15.75 15.75 50,316 -0.36(-2.23%)
May 17, 2024 16.15 16.19 16.03 16.11 50,436 +0.05(+0.31%)
May 16, 2024 15.84 16.08 15.84 16.06 60,058 +0.11(+0.69%)
May 15, 2024 16.01 16.03 15.78 15.95 60,709 +0.06(+0.38%)
May 14, 2024 16.00 16.00 15.65 15.89 46,915 +0.15(+0.95%)
May 13, 2024 16.07 16.08 15.73 15.74 49,411 -0.21(-1.32%)
May 10, 2024 16.01 16.07 15.84 15.95 52,203 +0.01(+0.06%)
May 09, 2024 15.62 16.01 15.61 15.94 74,718 +0.42(+2.71%)
May 08, 2024 15.42 15.56 15.35 15.52 65,870 +0.00(+0.00%)
May 07, 2024 15.83 15.90 15.44 15.52 92,424 -0.22(-1.40%)
May 06, 2024 15.92 15.99 15.61 15.74 69,803 +0.01(+0.06%)
May 03, 2024 15.36 15.80 15.23 15.73 74,540 +0.60(+3.97%)
May 02, 2024 14.74 15.22 14.74 15.13 108,829 +0.40(+2.72%)
May 01, 2024 15.23 15.67 14.71 14.73 204,134 -1.87(-11.27%)
Apr 30, 2024 16.66 16.82 16.57 16.60 68,984 -0.19(-1.13%)
Apr 29, 2024 16.85 17.17 16.76 16.79 59,628 -0.08(-0.47%)
Apr 26, 2024 16.91 17.09 16.86 16.87 38,605 +0.02(+0.12%)
Apr 25, 2024 16.74 16.88 16.50 16.85 70,358 -0.06(-0.35%)
Apr 24, 2024 16.59 16.95 16.55 16.91 58,801 +0.14(+0.83%)
Apr 23, 2024 16.74 17.00 16.65 16.77 79,816 +0.04(+0.24%)
Apr 22, 2024 16.80 16.89 16.61 16.73 94,040 +0.02(+0.12%)
Apr 19, 2024 16.12 16.73 16.12 16.71 71,220 +0.52(+3.21%)
Apr 18, 2024 15.96 16.23 15.96 16.19 81,469 +0.23(+1.44%)
Apr 17, 2024 16.09 16.30 15.96 15.96 57,429 +0.03(+0.19%)
Apr 16, 2024 15.88 16.15 15.81 15.93 64,945 -0.08(-0.50%)
Apr 15, 2024 16.00 16.21 15.84 16.01 64,948 -0.01(-0.06%)
Apr 12, 2024 16.15 16.25 15.96 16.02 66,412 -0.20(-1.23%)
Apr 11, 2024 16.11 16.40 15.99 16.22 72,902 +0.11(+0.68%)
Apr 10, 2024 16.54 16.54 15.79 16.11 103,549 -0.85(-5.01%)
Apr 09, 2024 16.90 17.08 16.89 16.96 53,534 +0.17(+1.01%)
Apr 08, 2024 16.76 16.91 16.66 16.79 43,702 +0.16(+0.96%)
Apr 05, 2024 16.64 16.81 16.46 16.63 51,048 -0.08(-0.48%)
Apr 04, 2024 16.65 17.04 16.61 16.71 72,284 +0.17(+1.03%)
Apr 03, 2024 16.39 16.70 16.39 16.54 69,729 +0.03(+0.18%)
Apr 02, 2024 16.74 16.75 16.45 16.51 64,943 -0.40(-2.37%)
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.