New Zealand markets closed

Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.85-0.23 (-1.04%)
At close: 04:00PM EST
21.85 0.00 (0.00%)
After hours: 04:07PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202222.0222.0821.7021.8521.8557,455
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
14 Sept 202221.1621.3421.0221.3321.33142,600
13 Sept 202221.4021.5421.0421.1221.12136,600
12 Sept 202221.5621.6221.4021.5621.5690,000
09 Sept 202221.4221.5521.3421.4921.4997,900
08 Sept 202221.0721.3920.9621.2821.2899,000
07 Sept 202220.6121.2120.6121.2121.21112,000
06 Sept 202221.1721.1720.5120.7020.70156,400
02 Sept 202221.4821.5621.1021.1921.1985,400
01 Sept 202221.3521.5521.2921.4321.4399,200
31 Aug 202221.4121.4121.1921.3321.33152,900
30 Aug 202221.1321.3621.1321.3021.30103,400
29 Aug 202221.2621.3921.0821.1421.1492,200
26 Aug 202221.7521.8021.3621.4021.4078,400
25 Aug 202221.6321.7321.5621.7121.7169,600
24 Aug 202221.7621.7821.5921.6321.6364,800
23 Aug 202221.7721.8321.6621.7221.7292,400
22 Aug 202222.1522.1521.7721.7821.7884,500
19 Aug 202222.1322.3622.0222.3522.3575,500
18 Aug 202222.5022.5622.1622.1722.1752,300
17 Aug 202222.4522.6322.2922.5622.5689,400
16 Aug 202222.3822.7522.3422.5722.5774,300
15 Aug 202222.4622.6922.0322.5922.5977,600
12 Aug 202221.9122.1821.7822.1722.17111,300
11 Aug 202221.8521.9121.7121.7621.7653,500
10 Aug 202221.8822.0221.6321.7121.7177,000
09 Aug 202221.3621.6721.3121.6421.6488,800
08 Aug 202221.2721.5321.2321.4121.41108,800
05 Aug 202220.7521.2020.7521.1921.19103,500
04 Aug 202220.4721.0020.4320.8320.83108,000
03 Aug 202220.0220.5320.0120.4620.46121,400
02 Aug 202220.2020.3319.9620.0120.01187,300
01 Aug 202220.3420.3520.0420.1320.13242,800
29 Jul 202221.0621.0920.3020.3420.34243,100
28 Jul 202220.8621.7020.5021.0821.08352,100
27 Jul 202222.6622.8622.5722.8022.80105,800
26 Jul 202222.2722.6722.2122.6422.64142,000
25 Jul 202222.0722.4922.0722.2622.2688,900
22 Jul 202222.0122.1421.8122.1322.13105,700
21 Jul 202221.8422.0021.8121.9621.9687,700
20 Jul 202221.8621.9921.7221.9821.9884,000
19 Jul 202221.8922.0521.7121.9421.9478,300
18 Jul 202221.9021.9321.7021.7121.7198,400
15 Jul 202221.1121.8521.1121.8021.80110,800
14 Jul 202221.2721.4821.0321.2821.2885,500
13 Jul 202221.5821.6521.5021.5221.5278,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...