Columbia Financial, Inc. (CLBK) NASDAQ

15.76

-0.36(-2.23%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202516.1616.1216.1216.3516.0477,301
December 24, 202516.1316.1716.1716.2416.0542,800
December 23, 202516.316.1416.1416.916.1191,500
December 22, 202516.4916.3916.3916.7516.3391,830
December 19, 202516.8116.5216.521716.41215,900
December 18, 202516.8516.8616.8617.0216.78115,500
December 17, 202516.8316.7416.7417.0616.57106,800
December 16, 202517.1516.8716.8717.1516.71111,230
December 15, 202517.3117.1617.1617.3617.1121,423
December 12, 202517.1817.1217.1217.2917.0997,257
December 11, 202517.0817.1517.1517.417.02108,206
December 10, 202516.7917.1417.1417.316.79142,800
December 09, 202516.7716.8716.8717.1416.77113,448
December 08, 202516.8816.7616.7616.9516.74114,249
December 05, 202516.7616.7616.7616.9216.789,700
December 04, 202516.8816.8516.8517.0516.894,128
December 03, 202516.3416.9616.9616.9616.3494,000
December 02, 202516.2916.2616.2616.3916.1673,211
December 01, 202515.7416.1716.1716.1815.68146,800
November 28, 20251615.8315.8316.0515.7973,604
November 26, 202515.9915.9115.9116.2915.8987,841
November 25, 202515.8216.0616.0616.215.21125,500
November 24, 202515.5815.7215.7215.7415.36169,206
November 21, 202515.0215.4915.4915.7414.52196,700
November 20, 202514.9415.0115.0115.2214.87109,800
November 19, 202514.6914.7414.7415.114.55117,826
November 18, 202514.5214.7314.7314.7614.4396,500
November 17, 202515.0914.5214.5215.0914.5114,328
November 14, 202514.9415.0615.0615.0614.81159,627
November 13, 202515.1215.0315.0315.414.93106,008
November 12, 202515.3215.2415.2415.615.2194,218
November 11, 202515.4715.3315.3315.5614.9192,512
November 10, 202515.3315.4215.4215.5515.22148,511
November 07, 202515.1115.2315.2315.2415.0591,513
November 06, 202515.2715.1215.1215.4915.1191,300
November 05, 202514.9815.3115.3115.4414.98100,900
November 04, 202514.8814.9614.9615.114.82152,002
November 03, 202514.7214.9914.9915.0314.58177,423
October 31, 202515.0514.7514.7515.2914.64160,411
October 30, 202514.8815.0215.0215.2714.56147,526
October 29, 202515.2714.9514.9515.4914.79125,000
October 28, 202515.2915.3715.3715.4215.1113,600
October 27, 202515.5215.3915.3915.5515.29104,200
October 24, 202515.2915.4215.4215.515.2978,344
October 23, 202515.2915.115.115.2915.05104,500
October 22, 202515.2115.2615.2615.315.04121,900
October 21, 202514.315.1915.1915.414.3200,024
October 20, 202513.9214.1814.1814.2113.84144,100
October 17, 202513.8713.7313.7313.9313.69184,436
October 16, 202514.3313.7713.7714.3313.66200,500
October 15, 202514.6814.3714.3714.7214.23125,114
October 14, 202514.0414.6314.6314.6814.04159,127
October 13, 202514.1314.1314.1314.7113.76148,548
October 10, 202514.513.9113.9114.713.9149,220
October 09, 202514.8214.514.514.8314.4796,231
October 08, 202514.9814.914.914.9814.7105,010
October 07, 202515.3914.8614.8615.4714.84243,900
October 06, 202514.9615.3615.3615.3914.85175,717
October 03, 202514.7714.8914.8915.0214.77143,934
October 02, 202514.714.7414.7415.1314.5799,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved