Skip to main content

Columbia Financial Inc (NQ: CLBK )

17.23 +0.21 (+1.23%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.16 21.29 20.98 21.10 246,427 +0.03(+0.14%)
Feb 27, 2023 20.91 21.23 20.83 21.07 128,650 +0.07(+0.33%)
Feb 24, 2023 20.83 21.02 20.81 21.00 118,382 -0.02(-0.10%)
Feb 23, 2023 20.69 21.07 20.69 21.02 150,008 +0.30(+1.45%)
Feb 22, 2023 20.71 20.89 20.64 20.72 162,530 +0.02(+0.10%)
Feb 21, 2023 20.60 20.83 20.50 20.70 149,212 -0.01(-0.05%)
Feb 17, 2023 20.51 20.89 20.37 20.71 181,191 +0.27(+1.32%)
Feb 16, 2023 20.42 20.57 20.30 20.44 130,271 -0.06(-0.29%)
Feb 15, 2023 20.39 20.61 20.32 20.50 129,406 +0.05(+0.24%)
Feb 14, 2023 20.63 20.75 20.43 20.45 157,440 -0.30(-1.45%)
Feb 13, 2023 20.47 20.94 20.42 20.75 199,833 +0.40(+1.97%)
Feb 10, 2023 20.31 20.77 19.99 20.35 253,247 +0.00(+0.00%)
Feb 09, 2023 21.13 21.24 20.28 20.35 288,435 -0.67(-3.19%)
Feb 08, 2023 20.95 21.11 20.72 21.02 116,579 -0.06(-0.28%)
Feb 07, 2023 20.94 21.14 20.81 21.08 158,824 +0.03(+0.14%)
Feb 06, 2023 20.76 21.20 20.65 21.05 154,406 +0.26(+1.25%)
Feb 03, 2023 20.56 20.96 20.21 20.79 161,355 +0.30(+1.46%)
Feb 02, 2023 19.64 20.51 19.64 20.49 223,176 +0.51(+2.55%)
Feb 01, 2023 19.86 20.28 19.74 19.98 211,136 +0.13(+0.65%)
Jan 31, 2023 19.86 19.93 19.67 19.85 452,881 +0.04(+0.20%)
Jan 30, 2023 20.23 20.51 19.72 19.81 183,742 -0.32(-1.59%)
Jan 27, 2023 19.38 20.14 19.21 20.13 152,356 +0.72(+3.71%)
Jan 26, 2023 21.36 21.36 19.35 19.41 273,530 -1.86(-8.74%)
Jan 25, 2023 21.12 21.48 20.81 21.27 97,065 -0.02(-0.09%)
Jan 24, 2023 21.66 21.66 21.26 21.29 111,691 -0.50(-2.29%)
Jan 23, 2023 21.86 21.90 21.67 21.79 71,812 -0.10(-0.46%)
Jan 20, 2023 21.87 22.08 21.53 21.89 126,645 +0.23(+1.06%)
Jan 19, 2023 21.65 21.78 20.92 21.66 86,672 -0.03(-0.14%)
Jan 18, 2023 22.05 22.20 21.52 21.69 98,291 -0.41(-1.86%)
Jan 17, 2023 21.83 22.13 21.83 22.10 84,653 +0.09(+0.41%)
Jan 13, 2023 21.87 22.07 21.52 22.01 66,836 +0.07(+0.32%)
Jan 12, 2023 21.84 22.12 21.75 21.94 78,761 +0.17(+0.78%)
Jan 11, 2023 21.86 21.90 21.64 21.77 80,656 -0.09(-0.41%)
Jan 10, 2023 21.81 22.23 21.73 21.86 103,294 +0.12(+0.55%)
Jan 09, 2023 21.92 22.07 21.65 21.74 104,845 -0.16(-0.73%)
Jan 06, 2023 21.33 21.92 21.33 21.90 104,848 +0.57(+2.67%)
Jan 05, 2023 21.46 21.54 21.21 21.33 107,655 -0.29(-1.34%)
Jan 04, 2023 21.67 22.09 21.40 21.62 126,047 -0.07(-0.32%)
Jan 03, 2023 21.76 21.90 21.52 21.69 174,775 +0.07(+0.32%)
Dec 30, 2022 21.75 21.80 21.35 21.62 91,942 -0.14(-0.64%)
Dec 29, 2022 21.54 21.82 21.54 21.76 109,459 +0.29(+1.35%)
Dec 28, 2022 21.49 21.86 21.40 21.47 93,895 -0.02(-0.09%)
Dec 27, 2022 21.58 21.69 21.41 21.49 109,039 +0.01(+0.05%)
Dec 23, 2022 21.32 21.50 21.28 21.48 77,530 +0.22(+1.03%)
Dec 22, 2022 21.40 21.45 20.51 21.26 112,724 -0.12(-0.56%)
Dec 21, 2022 21.29 21.54 21.29 21.38 98,233 +0.15(+0.71%)
Dec 20, 2022 21.08 21.33 21.08 21.23 113,256 +0.16(+0.76%)
Dec 19, 2022 20.83 21.35 20.66 21.07 130,349 +0.22(+1.06%)
Dec 16, 2022 20.91 21.23 20.68 20.85 337,873 -0.20(-0.95%)
Dec 15, 2022 21.05 21.16 20.88 21.05 109,500 -0.19(-0.89%)
Dec 14, 2022 22.23 22.23 21.14 21.24 157,483 -0.10(-0.47%)
Dec 13, 2022 21.42 21.71 21.17 21.34 138,519 +0.21(+0.99%)
Dec 12, 2022 21.17 21.40 21.05 21.13 108,545 +0.02(+0.09%)
Dec 09, 2022 21.25 21.25 21.01 21.11 93,201 -0.09(-0.42%)
Dec 08, 2022 21.12 21.52 21.09 21.20 98,084 +0.10(+0.47%)
Dec 07, 2022 21.36 21.53 21.06 21.10 125,735 -0.43(-2.00%)
Dec 06, 2022 21.51 21.63 21.09 21.53 112,598 -0.09(-0.42%)
Dec 05, 2022 21.43 21.69 21.12 21.62 89,718 +0.02(+0.09%)
Dec 02, 2022 21.66 21.93 21.57 21.60 74,132 -0.25(-1.14%)
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.