Skip to main content

Columbia Financial Inc (NQ: CLBK )

17.21 +0.19 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.04 17.34 16.98 17.21 58,049 +0.19(+1.12%)
Mar 27, 2024 16.34 17.04 16.34 17.02 70,328 +0.69(+4.23%)
Mar 26, 2024 16.48 16.60 16.33 16.33 70,698 -0.13(-0.79%)
Mar 25, 2024 16.45 16.54 16.39 16.46 47,789 +0.08(+0.49%)
Mar 22, 2024 16.67 16.67 16.36 16.38 64,962 -0.28(-1.68%)
Mar 21, 2024 16.53 16.85 16.48 16.66 70,713 +0.17(+1.03%)
Mar 20, 2024 15.84 16.59 15.84 16.49 87,703 +0.57(+3.58%)
Mar 19, 2024 15.75 16.09 15.75 15.92 64,059 +0.09(+0.57%)
Mar 18, 2024 16.02 16.13 15.78 15.83 100,436 -0.10(-0.63%)
Mar 15, 2024 15.67 16.09 15.67 15.93 194,250 +0.21(+1.34%)
Mar 14, 2024 16.04 16.04 15.70 15.72 105,637 -0.41(-2.54%)
Mar 13, 2024 16.14 16.49 16.04 16.13 56,871 -0.10(-0.62%)
Mar 12, 2024 16.60 16.60 16.05 16.23 70,786 -0.51(-3.05%)
Mar 11, 2024 16.61 16.83 16.50 16.74 51,170 +0.21(+1.27%)
Mar 08, 2024 16.86 16.90 16.47 16.53 53,837 -0.04(-0.24%)
Mar 07, 2024 16.68 16.78 16.50 16.57 50,917 +0.08(+0.49%)
Mar 06, 2024 16.65 16.79 16.26 16.49 85,792 -0.20(-1.20%)
Mar 05, 2024 16.27 16.80 16.27 16.69 67,147 +0.31(+1.89%)
Mar 04, 2024 16.17 16.60 16.17 16.38 62,391 +0.16(+0.99%)
Mar 01, 2024 16.60 16.60 16.16 16.22 70,639 -0.51(-3.05%)
Feb 29, 2024 17.08 17.20 16.71 16.73 62,335 -0.10(-0.59%)
Feb 28, 2024 16.67 16.90 16.60 16.83 46,172 +0.04(+0.24%)
Feb 27, 2024 16.77 16.87 16.54 16.79 54,297 +0.22(+1.33%)
Feb 26, 2024 16.80 16.86 16.49 16.57 56,479 -0.25(-1.49%)
Feb 23, 2024 16.71 16.89 16.69 16.82 41,310 +0.06(+0.36%)
Feb 22, 2024 16.84 16.92 16.66 16.76 70,861 -0.16(-0.95%)
Feb 21, 2024 17.10 17.10 16.79 16.92 66,554 -0.19(-1.11%)
Feb 20, 2024 17.00 17.35 16.96 17.11 50,543 -0.10(-0.58%)
Feb 16, 2024 17.34 17.43 17.08 17.21 57,165 -0.23(-1.32%)
Feb 15, 2024 16.88 17.52 16.85 17.44 87,580 +0.72(+4.31%)
Feb 14, 2024 16.79 16.96 16.46 16.72 74,575 +0.12(+0.72%)
Feb 13, 2024 17.08 17.36 16.53 16.60 112,739 -1.02(-5.79%)
Feb 12, 2024 17.40 17.80 17.23 17.62 98,202 +0.31(+1.79%)
Feb 09, 2024 17.20 17.41 17.04 17.31 104,549 +0.16(+0.93%)
Feb 08, 2024 16.88 17.30 16.88 17.15 62,378 +0.16(+0.94%)
Feb 07, 2024 17.13 17.20 16.59 16.99 70,703 -0.08(-0.47%)
Feb 06, 2024 17.00 17.13 16.86 17.07 77,275 +0.03(+0.18%)
Feb 05, 2024 17.27 17.27 16.82 17.04 81,231 -0.39(-2.24%)
Feb 02, 2024 17.24 17.60 17.24 17.43 65,695 -0.14(-0.80%)
Feb 01, 2024 18.07 18.27 17.24 17.57 99,667 -0.41(-2.28%)
Jan 31, 2024 18.73 18.89 17.98 17.98 100,870 -0.97(-5.12%)
Jan 30, 2024 19.15 19.20 18.94 18.95 37,926 -0.18(-0.94%)
Jan 29, 2024 19.15 19.23 18.75 19.13 45,757 -0.12(-0.62%)
Jan 26, 2024 19.47 20.46 18.83 19.25 116,307 -0.11(-0.57%)
Jan 25, 2024 19.20 19.36 18.73 19.36 81,543 +0.30(+1.57%)
Jan 24, 2024 19.24 19.24 18.98 19.06 58,884 +0.01(+0.05%)
Jan 23, 2024 19.45 19.45 18.87 19.05 82,872 -0.31(-1.60%)
Jan 22, 2024 19.01 19.36 18.17 19.36 69,715 +0.52(+2.76%)
Jan 19, 2024 18.66 18.85 18.35 18.84 88,919 +0.15(+0.80%)
Jan 18, 2024 18.56 18.76 18.37 18.69 59,565 +0.19(+1.03%)
Jan 17, 2024 18.09 18.54 18.09 18.50 44,430 +0.09(+0.49%)
Jan 16, 2024 18.46 18.50 18.33 18.41 48,297 -0.25(-1.34%)
Jan 12, 2024 18.91 18.97 18.43 18.66 55,289 -0.01(-0.05%)
Jan 11, 2024 18.80 18.94 18.47 18.67 65,039 -0.25(-1.32%)
Jan 10, 2024 18.72 18.93 18.62 18.92 60,198 +0.14(+0.75%)
Jan 09, 2024 18.82 18.90 18.60 18.78 76,035 -0.31(-1.65%)
Jan 08, 2024 18.97 19.09 18.89 19.09 56,810 +0.11(+0.61%)
Jan 05, 2024 18.95 19.20 18.87 18.98 71,375 -0.14(-0.73%)
Jan 04, 2024 19.07 19.24 18.85 19.12 75,705 +0.07(+0.37%)
Jan 03, 2024 19.36 19.40 19.03 19.05 104,637 -0.35(-1.80%)
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.