Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Columbia Financial Inc (CLBK)
Columbia Financial Inc (CLBK) Historical

CLBK Columbia Financial Inc

16.80

0.44 (2.69%)

Sep 12 2024 - Closed

Delayed by 15 minutes

CLBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 12 2024	16.80	0.44	2.69%	16.46	16.80	16.34	62,514
Sep 11 2024	16.36	-0.38	-2.27%	16.57	16.57	16.12	71,962
Sep 10 2024	16.74	-0.15	-0.89%	16.85	16.88	16.52	106,103
Sep 09 2024	16.89	-0.10	-0.59%	17.01	17.105	16.87	61,047
Sep 06 2024	16.99	-0.35	-2.02%	17.49	17.49	16.94	47,069
Sep 05 2024	17.34	-0.09	-0.52%	17.61	17.67	17.16	50,549
Sep 04 2024	17.43	-0.24	-1.36%	17.61	17.61	17.225	44,165
Sep 03 2024	17.67	-0.09	-0.51%	17.68	17.99	17.46	84,118
Aug 30 2024	17.76	0.05	0.28%	17.71	17.89	17.54	48,601
Aug 29 2024	17.71	0.20	1.14%	17.72	17.80	17.46	57,441
Aug 28 2024	17.51	0.06	0.34%	17.45	17.77	17.42	61,531
Aug 27 2024	17.45	-0.14	-0.80%	17.49	17.64	17.18	54,187
Aug 26 2024	17.59	-0.26	-1.46%	18.00	18.05	17.26	118,361
Aug 23 2024	17.85	0.91	5.37%	17.07	18.044	17.07	119,806
Aug 22 2024	16.94	-0.05	-0.29%	16.96	17.16	16.82	60,319
Aug 21 2024	16.99	0.14	0.83%	17.02	17.145	16.74	41,085
Aug 20 2024	16.85	-0.42	-2.43%	17.19	17.26	16.83	48,409
Aug 19 2024	17.27	0.13	0.76%	17.24	17.29	17.055	36,329
Aug 16 2024	17.14	0.20	1.18%	16.85	17.31	16.83	57,395
Aug 15 2024	16.94	0.60	3.67%	16.65	17.03	16.55	85,195
Aug 14 2024	16.34	-0.18	-1.09%	16.65	16.65	16.21	58,389
Aug 13 2024	16.52	0.37	2.29%	16.29	16.56	16.065	58,751
Aug 12 2024	16.15	-0.24	-1.46%	16.61	16.61	16.02	66,731
Aug 09 2024	16.39	-0.27	-1.62%	16.63	16.63	16.14	62,844
Aug 08 2024	16.66	0.22	1.34%	16.64	16.87	16.33	69,850
Aug 07 2024	16.44	-0.14	-0.84%	16.80	16.91	16.35	70,350
Aug 06 2024	16.58	-0.01	-0.06%	16.53	16.73	16.36	72,093
Aug 05 2024	16.59	-0.87	-4.98%	16.71	17.13	16.28	100,941
Aug 02 2024	17.46	-0.29	-1.63%	17.07	17.75	16.86	155,706
Aug 01 2024	17.75	-0.26	-1.44%	18.18	18.35	17.48	182,670
Jul 31 2024	18.01	0.27	1.52%	17.84	18.40	17.195	172,418
Jul 30 2024	17.74	0.32	1.84%	17.43	17.83	17.41	103,516
Jul 29 2024	17.42	-0.97	-5.27%	18.51	18.51	17.39	112,135
Jul 26 2024	18.39	0.20	1.10%	18.20	18.49	17.95	157,305
Jul 25 2024	18.19	0.84	4.84%	17.41	18.27	17.41	193,930
Jul 24 2024	17.35	-0.36	-2.03%	17.68	17.92	17.30	98,436
Jul 23 2024	17.71	0.49	2.85%	17.11	17.89	16.985	136,876
Jul 22 2024	17.22	0.41	2.44%	16.81	17.25	16.6219	91,533
Jul 19 2024	16.81	0.10	0.60%	16.74	17.13	16.42	88,658
Jul 18 2024	16.71	-0.51	-2.96%	16.99	17.375	16.33	90,744
Jul 17 2024	17.22	0.47	2.81%	16.59	17.33	16.59	127,481
Jul 16 2024	16.75	0.86	5.41%	16.14	16.86	16.0247	138,095
Jul 15 2024	15.89	0.27	1.73%	15.80	16.15	15.6738	151,567
Jul 12 2024	15.62	-0.12	-0.76%	15.87	16.00	15.61	76,753
Jul 11 2024	15.74	0.73	4.86%	15.42	15.94	15.295	96,955
Jul 10 2024	15.01	0.28	1.90%	14.64	15.03	14.58	68,506
Jul 09 2024	14.73	0.13	0.89%	14.56	14.73	14.40	31,641
Jul 08 2024	14.60	0.16	1.11%	14.59	14.6532	14.16	60,205
Jul 05 2024	14.44	-0.19	-1.30%	14.58	14.75	14.13	70,591
Jul 03 2024	14.63	-0.20	-1.35%	14.86	14.90	14.55	40,565
Jul 02 2024	14.83	0.08	0.54%	14.82	14.87	14.64	95,204
Jul 01 2024	14.75	0.19	1.30%	15.00	15.14	14.74	82,913
Jun 28 2024	14.56	0.00	0.00%	14.56	14.56	14.56	0
Jun 27 2024	14.56	0.27	1.89%	14.37	14.57	14.18	44,875
Jun 26 2024	14.29	0.27	1.93%	13.92	14.40	13.86	76,162
Jun 25 2024	14.02	-0.29	-2.03%	14.23	14.24	14.01	63,130
Jun 24 2024	14.31	0.10	0.70%	14.16	14.44	14.13	74,921
Jun 21 2024	14.21	-0.04	-0.28%	14.25	14.3858	14.138	175,145
Jun 20 2024	14.25	0.06	0.42%	14.07	14.27	13.98	80,210
Jun 18 2024	14.19	0.05	0.35%	14.11	14.28	14.10	70,163
Jun 17 2024	14.14	0.19	1.36%	13.94	14.15	13.79	67,021

Columbia Financial

Fidelity Stocks for Infl...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions