Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

17.78

-0.38

(-2.09%)

At close: 04:00PM EDT

17.78

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	18.05	18.46	17.77	17.78	17.78	372,837
17 Mar 2023	18.41	19.44	17.87	18.16	18.16	745,200
16 Mar 2023	17.87	19.11	17.77	18.71	18.71	298,100
15 Mar 2023	16.97	18.01	16.61	17.95	17.95	372,000
14 Mar 2023	17.76	18.46	17.31	17.38	17.38	422,400
13 Mar 2023	17.84	17.95	16.13	17.12	17.12	752,800
10 Mar 2023	19.30	19.54	18.91	19.28	19.28	316,900
09 Mar 2023	20.17	20.18	19.49	19.63	19.63	177,600
08 Mar 2023	21.05	21.19	20.25	20.35	20.35	140,900
07 Mar 2023	21.43	21.46	20.95	21.11	21.11	148,800
06 Mar 2023	21.35	21.49	21.03	21.42	21.42	177,700
03 Mar 2023	20.83	21.36	20.66	21.29	21.29	147,200
02 Mar 2023	20.85	20.92	20.55	20.82	20.82	146,600
01 Mar 2023	20.92	21.15	20.83	20.93	20.93	140,600
28 Feb 2023	21.16	21.29	20.98	21.10	21.10	246,400
27 Feb 2023	20.91	21.23	20.83	21.07	21.07	128,700
24 Feb 2023	20.83	21.02	20.81	21.00	21.00	118,400
23 Feb 2023	20.69	21.07	20.69	21.02	21.02	150,000
22 Feb 2023	20.71	20.89	20.64	20.72	20.72	162,500
21 Feb 2023	20.60	20.83	20.50	20.70	20.70	149,200
17 Feb 2023	20.51	20.89	20.37	20.71	20.71	181,200
16 Feb 2023	20.42	20.57	20.30	20.44	20.44	130,300
15 Feb 2023	20.39	20.61	20.32	20.50	20.50	129,400
14 Feb 2023	20.63	20.75	20.43	20.45	20.45	157,400
13 Feb 2023	20.47	20.94	20.42	20.75	20.75	199,800
10 Feb 2023	20.31	20.76	19.99	20.35	20.35	253,200
09 Feb 2023	21.13	21.24	20.28	20.35	20.35	288,400
08 Feb 2023	20.95	21.11	20.72	21.02	21.02	116,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,564.75-160.87(-1.37%)

NZD/USD0.6248-0.0022(-0.3562%)

ALL ORDS7,085.10-103.10(-1.43%)

OIL67.54+0.80(+1.20%)

GOLD1,983.10+9.60(+0.49%)

Columbia Financial, Inc. (CLBK)

NZX 50
11,564.75
-160.87(-1.37%)

NZD/USD
0.6248
-0.0022(-0.3562%)

ALL ORDS
7,085.10
-103.10(-1.43%)

OIL
67.54
+0.80(+1.20%)

GOLD
1,983.10
+9.60(+0.49%)