Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.08

+0.03

(+0.14%)

At close: 04:00PM EST

21.08

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	20.94	21.14	20.81	21.08	21.08	158,800
06 Feb 2023	20.76	21.20	20.65	21.05	21.05	154,400
03 Feb 2023	20.56	20.96	20.21	20.79	20.79	161,400
02 Feb 2023	19.64	20.51	19.64	20.49	20.49	223,200
01 Feb 2023	19.86	20.28	19.74	19.98	19.98	211,100
31 Jan 2023	19.86	19.93	19.67	19.85	19.85	452,900
30 Jan 2023	20.23	20.51	19.72	19.81	19.81	183,700
27 Jan 2023	19.38	20.14	19.21	20.13	20.13	152,400
26 Jan 2023	21.36	21.36	19.35	19.41	19.41	273,500
25 Jan 2023	21.12	21.48	20.81	21.27	21.27	97,100
24 Jan 2023	21.66	21.66	21.26	21.29	21.29	111,700
23 Jan 2023	21.86	21.90	21.67	21.79	21.79	71,800
20 Jan 2023	21.87	22.08	21.53	21.89	21.89	126,600
19 Jan 2023	21.65	21.78	20.92	21.66	21.66	86,700
18 Jan 2023	22.05	22.20	21.52	21.69	21.69	98,300
17 Jan 2023	21.83	22.13	21.83	22.10	22.10	84,700
13 Jan 2023	21.87	22.07	21.52	22.01	22.01	66,800
12 Jan 2023	21.84	22.12	21.75	21.94	21.94	78,800
11 Jan 2023	21.86	21.90	21.65	21.77	21.77	80,700
10 Jan 2023	21.81	22.23	21.73	21.86	21.86	103,300
09 Jan 2023	21.92	22.07	21.65	21.74	21.74	104,800
06 Jan 2023	21.33	21.92	21.33	21.90	21.90	104,800
05 Jan 2023	21.46	21.53	21.22	21.33	21.33	107,700
04 Jan 2023	21.67	22.09	21.40	21.62	21.62	126,000
03 Jan 2023	21.76	21.90	21.52	21.69	21.69	174,800
30 Dec 2022	21.75	21.80	21.35	21.62	21.62	91,900
29 Dec 2022	21.54	21.82	21.54	21.76	21.76	109,500
28 Dec 2022	21.49	21.86	21.40	21.47	21.47	93,900
27 Dec 2022	21.58	21.69	21.41	21.49	21.49	109,000
23 Dec 2022	21.32	21.50	21.28	21.48	21.48	77,500
22 Dec 2022	21.40	21.45	20.51	21.26	21.26	112,700
21 Dec 2022	21.29	21.54	21.29	21.38	21.38	98,200
20 Dec 2022	21.08	21.33	21.08	21.23	21.23	113,300
19 Dec 2022	20.83	21.35	20.67	21.07	21.07	130,300
16 Dec 2022	20.91	21.23	20.68	20.85	20.85	337,900
15 Dec 2022	21.05	21.16	20.88	21.05	21.05	109,500
14 Dec 2022	22.23	22.23	21.14	21.24	21.24	157,500
13 Dec 2022	21.42	21.71	21.17	21.34	21.34	138,500
12 Dec 2022	21.17	21.40	21.05	21.13	21.13	108,500
09 Dec 2022	21.25	21.25	21.01	21.11	21.11	93,200
08 Dec 2022	21.12	21.51	21.09	21.20	21.20	98,100
07 Dec 2022	21.36	21.53	21.06	21.10	21.10	125,700
06 Dec 2022	21.51	21.63	21.09	21.53	21.53	112,600
05 Dec 2022	21.43	21.69	21.13	21.62	21.62	89,700
02 Dec 2022	21.66	21.93	21.57	21.60	21.60	74,100
01 Dec 2022	22.02	22.08	21.70	21.85	21.85	64,400
30 Nov 2022	21.63	22.14	21.47	22.08	22.08	134,100
29 Nov 2022	21.38	21.68	21.35	21.63	21.63	108,200
28 Nov 2022	21.77	21.81	21.31	21.49	21.49	101,700
25 Nov 2022	21.86	21.99	21.67	21.88	21.88	45,800
23 Nov 2022	21.69	21.85	21.56	21.79	21.79	99,400
22 Nov 2022	21.77	22.00	21.57	21.84	21.84	77,900
21 Nov 2022	21.77	22.00	21.77	21.86	21.86	81,700
18 Nov 2022	21.80	22.03	21.61	21.77	21.77	109,900
17 Nov 2022	21.62	21.84	21.39	21.61	21.61	89,800
16 Nov 2022	22.05	22.13	21.62	21.81	21.81	75,900
15 Nov 2022	21.92	22.31	21.92	22.08	22.08	182,700
14 Nov 2022	21.54	22.13	21.54	21.87	21.87	175,900
11 Nov 2022	21.69	21.79	21.50	21.63	21.63	109,500
10 Nov 2022	21.65	21.90	21.56	21.68	21.68	141,000
09 Nov 2022	21.37	21.56	21.24	21.27	21.27	111,400
08 Nov 2022	21.64	21.74	21.32	21.36	21.36	105,000
07 Nov 2022	21.67	21.81	21.54	21.62	21.62	124,500
04 Nov 2022	21.40	21.76	21.36	21.57	21.57	142,000
03 Nov 2022	21.10	21.56	21.01	21.33	21.33	183,600
02 Nov 2022	20.86	21.47	20.86	21.28	21.28	198,300
01 Nov 2022	20.54	21.11	20.43	20.86	20.86	221,500
31 Oct 2022	19.45	20.79	19.40	20.54	20.54	272,700
28 Oct 2022	19.01	19.67	18.76	19.38	19.38	256,400
27 Oct 2022	21.55	21.85	18.82	18.85	18.85	523,200
26 Oct 2022	22.01	22.15	21.87	21.88	21.88	125,700
25 Oct 2022	22.03	22.20	21.90	21.91	21.91	116,300
24 Oct 2022	22.17	22.19	21.99	22.11	22.11	117,400
21 Oct 2022	21.85	22.14	21.71	22.07	22.07	120,900
20 Oct 2022	22.11	22.11	21.61	21.72	21.72	100,600
19 Oct 2022	21.87	22.20	21.82	22.08	22.08	140,600
18 Oct 2022	22.10	22.37	21.99	22.03	22.03	125,800
17 Oct 2022	21.99	22.27	21.84	22.16	22.16	237,400
14 Oct 2022	22.22	22.28	21.81	21.85	21.85	76,500
13 Oct 2022	21.32	22.19	21.32	22.17	22.17	130,400
12 Oct 2022	21.73	21.73	21.50	21.60	21.60	79,400
11 Oct 2022	21.54	21.78	21.53	21.69	21.69	100,900
10 Oct 2022	21.23	21.59	21.23	21.58	21.58	102,800
07 Oct 2022	21.36	21.39	21.09	21.12	21.12	167,100
06 Oct 2022	21.48	21.48	21.22	21.36	21.36	101,000
05 Oct 2022	21.40	21.59	21.26	21.42	21.42	91,400
04 Oct 2022	21.46	21.79	21.46	21.59	21.59	110,900
03 Oct 2022	21.36	21.36	21.17	21.33	21.33	167,600
30 Sept 2022	21.40	21.56	21.11	21.13	21.13	103,000
29 Sept 2022	21.18	21.41	21.09	21.33	21.33	107,300
28 Sept 2022	21.12	21.49	20.92	21.33	21.33	109,300
27 Sept 2022	21.68	21.71	21.16	21.17	21.17	103,400
26 Sept 2022	21.26	21.84	21.08	21.66	21.66	133,900
23 Sept 2022	21.40	21.57	21.33	21.48	21.48	111,700
22 Sept 2022	21.53	21.66	21.31	21.56	21.56	111,300
21 Sept 2022	22.01	22.01	21.43	21.43	21.43	128,900
20 Sept 2022	21.93	22.07	21.75	21.87	21.87	94,900
19 Sept 2022	21.70	21.95	21.69	21.95	21.95	108,400
16 Sept 2022	21.48	21.85	21.42	21.78	21.78	560,200
15 Sept 2022	21.21	21.54	21.21	21.54	21.54	148,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6332+0.0003(+0.04%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.44+0.30(+0.39%)

GOLD1,891.90+7.10(+0.38%)

Columbia Financial, Inc. (CLBK)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6332
+0.0003(+0.04%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.44
+0.30(+0.39%)

GOLD
1,891.90
+7.10(+0.38%)