New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202320.9421.1420.8121.0821.08158,800
06 Feb 202320.7621.2020.6521.0521.05154,400
03 Feb 202320.5620.9620.2120.7920.79161,400
02 Feb 202319.6420.5119.6420.4920.49223,200
01 Feb 202319.8620.2819.7419.9819.98211,100
31 Jan 202319.8619.9319.6719.8519.85452,900
30 Jan 202320.2320.5119.7219.8119.81183,700
27 Jan 202319.3820.1419.2120.1320.13152,400
26 Jan 202321.3621.3619.3519.4119.41273,500
25 Jan 202321.1221.4820.8121.2721.2797,100
24 Jan 202321.6621.6621.2621.2921.29111,700
23 Jan 202321.8621.9021.6721.7921.7971,800
20 Jan 202321.8722.0821.5321.8921.89126,600
19 Jan 202321.6521.7820.9221.6621.6686,700
18 Jan 202322.0522.2021.5221.6921.6998,300
17 Jan 202321.8322.1321.8322.1022.1084,700
13 Jan 202321.8722.0721.5222.0122.0166,800
12 Jan 202321.8422.1221.7521.9421.9478,800
11 Jan 202321.8621.9021.6521.7721.7780,700
10 Jan 202321.8122.2321.7321.8621.86103,300
09 Jan 202321.9222.0721.6521.7421.74104,800
06 Jan 202321.3321.9221.3321.9021.90104,800
05 Jan 202321.4621.5321.2221.3321.33107,700
04 Jan 202321.6722.0921.4021.6221.62126,000
03 Jan 202321.7621.9021.5221.6921.69174,800
30 Dec 202221.7521.8021.3521.6221.6291,900
29 Dec 202221.5421.8221.5421.7621.76109,500
28 Dec 202221.4921.8621.4021.4721.4793,900
27 Dec 202221.5821.6921.4121.4921.49109,000
23 Dec 202221.3221.5021.2821.4821.4877,500
22 Dec 202221.4021.4520.5121.2621.26112,700
21 Dec 202221.2921.5421.2921.3821.3898,200
20 Dec 202221.0821.3321.0821.2321.23113,300
19 Dec 202220.8321.3520.6721.0721.07130,300
16 Dec 202220.9121.2320.6820.8520.85337,900
15 Dec 202221.0521.1620.8821.0521.05109,500
14 Dec 202222.2322.2321.1421.2421.24157,500
13 Dec 202221.4221.7121.1721.3421.34138,500
12 Dec 202221.1721.4021.0521.1321.13108,500
09 Dec 202221.2521.2521.0121.1121.1193,200
08 Dec 202221.1221.5121.0921.2021.2098,100
07 Dec 202221.3621.5321.0621.1021.10125,700
06 Dec 202221.5121.6321.0921.5321.53112,600
05 Dec 202221.4321.6921.1321.6221.6289,700
02 Dec 202221.6621.9321.5721.6021.6074,100
01 Dec 202222.0222.0821.7021.8521.8564,400
30 Nov 202221.6322.1421.4722.0822.08134,100
29 Nov 202221.3821.6821.3521.6321.63108,200
28 Nov 202221.7721.8121.3121.4921.49101,700
25 Nov 202221.8621.9921.6721.8821.8845,800
23 Nov 202221.6921.8521.5621.7921.7999,400
22 Nov 202221.7722.0021.5721.8421.8477,900
21 Nov 202221.7722.0021.7721.8621.8681,700
18 Nov 202221.8022.0321.6121.7721.77109,900
17 Nov 202221.6221.8421.3921.6121.6189,800
16 Nov 202222.0522.1321.6221.8121.8175,900
15 Nov 202221.9222.3121.9222.0822.08182,700
14 Nov 202221.5422.1321.5421.8721.87175,900
11 Nov 202221.6921.7921.5021.6321.63109,500
10 Nov 202221.6521.9021.5621.6821.68141,000
09 Nov 202221.3721.5621.2421.2721.27111,400
08 Nov 202221.6421.7421.3221.3621.36105,000
07 Nov 202221.6721.8121.5421.6221.62124,500
04 Nov 202221.4021.7621.3621.5721.57142,000
03 Nov 202221.1021.5621.0121.3321.33183,600
02 Nov 202220.8621.4720.8621.2821.28198,300
01 Nov 202220.5421.1120.4320.8620.86221,500
31 Oct 202219.4520.7919.4020.5420.54272,700
28 Oct 202219.0119.6718.7619.3819.38256,400
27 Oct 202221.5521.8518.8218.8518.85523,200
26 Oct 202222.0122.1521.8721.8821.88125,700
25 Oct 202222.0322.2021.9021.9121.91116,300
24 Oct 202222.1722.1921.9922.1122.11117,400
21 Oct 202221.8522.1421.7122.0722.07120,900
20 Oct 202222.1122.1121.6121.7221.72100,600
19 Oct 202221.8722.2021.8222.0822.08140,600
18 Oct 202222.1022.3721.9922.0322.03125,800
17 Oct 202221.9922.2721.8422.1622.16237,400
14 Oct 202222.2222.2821.8121.8521.8576,500
13 Oct 202221.3222.1921.3222.1722.17130,400
12 Oct 202221.7321.7321.5021.6021.6079,400
11 Oct 202221.5421.7821.5321.6921.69100,900
10 Oct 202221.2321.5921.2321.5821.58102,800
07 Oct 202221.3621.3921.0921.1221.12167,100
06 Oct 202221.4821.4821.2221.3621.36101,000
05 Oct 202221.4021.5921.2621.4221.4291,400
04 Oct 202221.4621.7921.4621.5921.59110,900
03 Oct 202221.3621.3621.1721.3321.33167,600
30 Sept 202221.4021.5621.1121.1321.13103,000
29 Sept 202221.1821.4121.0921.3321.33107,300
28 Sept 202221.1221.4920.9221.3321.33109,300
27 Sept 202221.6821.7121.1621.1721.17103,400
26 Sept 202221.2621.8421.0821.6621.66133,900
23 Sept 202221.4021.5721.3321.4821.48111,700
22 Sept 202221.5321.6621.3121.5621.56111,300
21 Sept 202222.0122.0121.4321.4321.43128,900
20 Sept 202221.9322.0721.7521.8721.8794,900
19 Sept 202221.7021.9521.6921.9521.95108,400
16 Sept 202221.4821.8521.4221.7821.78560,200
15 Sept 202221.2121.5421.2121.5421.54148,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...