New Zealand markets closed

Columbia Financial, Inc. (CLBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.02+0.69 (+4.23%)
At close: 04:00PM EDT
17.02 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Dec 202319.6419.8019.6119.6919.6950,700
27 Dec 202319.7519.9019.6519.7619.7645,300
26 Dec 202319.4819.7919.2119.7319.7363,200
22 Dec 202319.4619.5519.2319.3819.3867,200
21 Dec 202319.2719.3519.0019.2619.2646,400
20 Dec 202319.2819.6819.0019.0719.0788,400
19 Dec 202319.0519.4019.0519.2819.2897,400
18 Dec 202319.2919.3318.8318.9818.9872,000
15 Dec 202319.4219.4218.6219.1419.14359,600
14 Dec 202319.6719.9918.9319.3319.33215,200
13 Dec 202318.3819.3118.0719.3019.30134,300
12 Dec 202318.3618.3618.1418.2718.2743,700
11 Dec 202318.3118.3417.4018.3118.3174,300
08 Dec 202318.0918.2917.9818.2918.2960,600
07 Dec 202317.7618.0217.1518.0218.0258,300
06 Dec 202317.7718.2017.6217.6917.6962,600
05 Dec 202317.6517.8917.0617.6417.6459,600
04 Dec 202317.2617.6817.1717.6417.64110,500
01 Dec 202316.4617.3016.3717.2917.2983,700
30 Nov 202316.5916.7016.2816.4516.45198,900
29 Nov 202316.8217.0516.6016.6516.6591,700
28 Nov 202316.8416.8416.5416.6416.6442,100
27 Nov 202316.9516.9816.6316.7716.7758,500
24 Nov 202317.1417.2516.9917.0417.0421,400
22 Nov 202317.4317.5117.1017.1617.1679,200
21 Nov 202317.5117.5617.2317.2317.2375,200
20 Nov 202317.7017.7017.4817.6417.6454,500
17 Nov 202317.5517.7617.4517.6217.6284,500
16 Nov 202317.8017.8017.4117.4217.4267,000
15 Nov 202317.8617.9117.6017.8117.8188,900
14 Nov 202316.9417.9015.9017.8517.85211,400
13 Nov 202316.0916.4915.8916.4516.4555,500
10 Nov 202316.2816.2916.1016.1916.1945,800
09 Nov 202316.5216.5216.1016.1716.1762,100
08 Nov 202316.6616.6616.3116.5016.5055,400
07 Nov 202316.6016.7916.4416.6816.6842,700
06 Nov 202316.9516.9516.5516.7116.7148,800
03 Nov 202316.9017.2516.9016.9716.97104,300
02 Nov 202316.3716.7516.3716.7216.72103,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...