New Zealand markets close in 20 minutes

Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.900.00 (0.00%)
At close: 04:00PM EDT
15.90 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202415.8916.1115.8115.9015.9095,800
21 May 202415.6915.9115.6915.9015.9059,600
20 May 202416.1116.1315.7515.7515.7550,300
17 May 202416.1516.1916.0316.1116.1150,400
16 May 202415.8416.0815.8416.0616.0660,100
15 May 202416.0116.0315.7815.9515.9560,700
14 May 202416.0016.0015.6515.8915.8946,900
13 May 202416.0716.0815.7315.7415.7449,400
10 May 202416.0116.0715.8415.9515.9552,200
09 May 202415.6216.0115.6015.9415.9474,700
08 May 202415.4215.5615.3515.5215.5265,900
07 May 202415.8315.9015.4415.5215.5292,400
06 May 202415.9215.9915.6115.7415.7469,800
03 May 202415.3615.8015.2315.7315.7374,500
02 May 202414.7415.2214.7415.1315.13108,800
01 May 202415.2315.6714.7114.7314.73204,100
30 Apr 202416.6616.8216.5716.6016.6069,000
29 Apr 202416.8517.1716.7616.7916.7959,600
26 Apr 202416.9117.0916.8616.8716.8738,600
25 Apr 202416.7416.8816.5016.8516.8570,400
24 Apr 202416.5916.9516.5516.9116.9158,800
23 Apr 202416.7417.0016.6516.7716.7779,800
22 Apr 202416.8016.8916.6116.7316.7394,000
19 Apr 202416.1216.7316.1216.7116.7171,200
18 Apr 202415.9616.2315.9616.1916.1981,500
17 Apr 202416.0916.3015.9615.9615.9657,400
16 Apr 202415.8816.1515.8115.9315.9364,900
15 Apr 202416.0016.2115.8416.0116.0164,900
12 Apr 202416.1516.2515.9616.0216.0266,400
11 Apr 202416.1116.4015.9916.2216.2272,900
10 Apr 202416.5416.5415.7816.1116.11103,500
09 Apr 202416.9017.0816.8916.9616.9653,500
08 Apr 202416.7616.9116.6616.7916.7943,700
05 Apr 202416.6416.8116.4616.6316.6351,000
04 Apr 202416.6517.0416.6116.7116.7172,300
03 Apr 202416.3916.7016.3916.5416.5469,700
02 Apr 202416.7416.7516.4516.5116.5164,900
01 Apr 202417.2017.2016.6516.9116.9175,800
28 Mar 202417.0417.3416.9817.2117.2158,000
27 Mar 202416.3417.0416.3417.0217.0270,300
26 Mar 202416.4816.6016.3316.3316.3370,700
25 Mar 202416.4516.5316.3916.4616.4647,800
22 Mar 202416.6716.6716.3616.3816.3865,000
21 Mar 202416.5316.8516.4816.6616.6670,600
20 Mar 202415.8416.5915.8416.4916.4987,700
19 Mar 202415.7516.0915.3515.9215.9264,100
18 Mar 202416.0216.1315.7815.8315.83100,400
15 Mar 202415.6716.0915.6715.9315.93194,300
14 Mar 202416.0416.0415.7015.7215.72105,600
13 Mar 202416.1416.4916.0316.1316.1356,900
12 Mar 202416.6016.6016.0516.2316.2370,800
11 Mar 202416.6116.8316.5016.7416.7451,200
08 Mar 202416.8616.9016.4716.5316.5353,800
07 Mar 202416.6816.7816.5016.5716.5750,900
06 Mar 202416.6516.7916.2616.4916.4985,800
05 Mar 202416.2716.8016.2716.6916.6967,100
04 Mar 202416.1716.6016.1716.3816.3862,400
01 Mar 202416.6016.6016.1616.2216.2270,600
29 Feb 202417.0817.2016.7116.7316.7362,300
28 Feb 202416.6716.9016.6016.8316.8346,200
27 Feb 202416.7716.8716.5416.7916.7954,300
26 Feb 202416.8016.8616.4916.5716.5756,500
23 Feb 202416.7116.8916.6916.8216.8241,200
22 Feb 202416.8416.9216.6616.7616.7670,900
21 Feb 202417.1017.1016.7916.9216.9266,600
20 Feb 202417.0017.3516.9617.1117.1150,500
16 Feb 202417.3417.4317.0817.2117.2157,200
15 Feb 202416.8817.5216.8517.4417.4487,600
14 Feb 202416.7916.9716.4616.7216.7274,600
13 Feb 202417.0817.3516.5316.6016.60112,700
12 Feb 202417.4017.8017.2317.6217.6298,200
09 Feb 202417.2017.4217.0417.3117.31104,500
08 Feb 202416.8817.3116.8817.1517.1562,400
07 Feb 202417.1317.2016.5916.9916.9970,700
06 Feb 202417.0017.1316.8617.0717.0777,300
05 Feb 202417.2717.2716.8217.0417.0481,200
02 Feb 202417.2417.6017.2417.4317.4365,700
01 Feb 202418.0718.2717.2417.5717.5799,700
31 Jan 202418.7318.8917.9817.9817.98100,900
30 Jan 202419.1519.2018.9418.9518.9537,900
29 Jan 202419.1519.2318.7519.1319.1345,800
26 Jan 202419.4720.4618.8319.2519.25116,300
25 Jan 202419.2019.3618.7319.3619.3681,500
24 Jan 202419.2419.2418.9819.0619.0658,900
23 Jan 202419.4519.4518.8719.0519.0582,900
22 Jan 202419.0119.3618.1719.3619.3669,700
19 Jan 202418.6618.8518.3518.8418.8488,900
18 Jan 202418.5618.7618.3718.6918.6959,600
17 Jan 202418.0918.5418.0918.5018.5044,400
16 Jan 202418.4618.5018.3318.4118.4148,300
12 Jan 202418.9118.9718.4318.6618.6655,300
11 Jan 202418.8018.9418.4718.6718.6765,000
10 Jan 202418.7218.9318.6218.9218.9260,200
09 Jan 202418.8218.9018.6018.7818.7876,000
08 Jan 202418.9719.0918.8919.0919.0956,800
05 Jan 202418.9519.2018.8718.9818.9871,400
04 Jan 202419.0719.2418.8519.1219.1275,700
03 Jan 202419.3619.4019.0319.0519.05104,600
02 Jan 202419.0219.4518.3319.4019.4097,300
29 Dec 202319.5819.7119.2419.2819.2877,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...