Columbia Financial, Inc. - Common Stock (CLBK)

11.62
+0.06 (0.52%)
NASDAQ· Last Trade: Sep 1st, 2:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Columbia Financial, Inc. - Common Stock (CLBK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202611.6011.6711.4711.623,226,43911.62
8/28/202611.7411.7811.5511.562,552,45211.56
8/27/202611.5311.7711.3711.743,022,68311.74
8/26/202611.6711.7011.4811.622,599,70211.62
8/25/202611.8411.8411.6511.652,423,32211.65
8/24/202611.8011.8311.7111.793,356,92911.79
8/21/202611.8011.8711.6611.792,961,88811.79
8/20/202611.6111.7811.6111.762,577,55911.76
8/19/202611.8211.8611.5511.693,200,79011.69
8/18/202611.6611.8411.6211.824,242,96611.82
8/17/202611.8812.0011.5811.685,272,14811.68
8/14/202611.7111.8011.6211.794,167,80911.79
8/13/202611.5511.8411.4811.716,475,13811.71
8/12/202611.0511.6911.0411.6512,415,01711.65
8/11/202610.9111.1110.8111.0911,007,84611.04
8/10/202610.7910.8910.7610.813,805,52910.76
8/07/202610.8310.9010.8110.844,665,50110.79
8/06/202610.8210.8510.7410.844,342,23810.79
8/05/202610.7410.8210.6310.773,674,36410.72
8/04/202610.6010.7910.5110.745,843,08610.69
8/03/202610.8910.8910.6010.645,699,00610.59
7/31/202610.9310.9510.7310.815,080,91410.76
7/30/202610.8910.9710.8910.955,148,36010.90
7/29/202610.9610.9810.8510.914,129,49110.86
7/28/202610.8810.9910.8310.997,326,87710.94
7/27/202610.8410.9410.7910.856,553,92910.80
7/24/202611.0011.0010.7610.888,197,20910.83
7/23/202610.9711.0310.7511.019,987,95710.96
7/22/202611.0011.0810.9210.9415,214,72110.89
7/21/202610.7511.0810.7011.0857,509,16211.03
7/20/202623.7025.8323.6824.5016,768,02611.09
7/17/202622.8524.0922.4623.427,495,61210.60
7/16/202622.0023.0521.9522.95876,33910.38
7/15/202621.3922.0421.1822.00423,9759.95
7/14/202621.2921.5021.2021.38430,3369.67
7/13/202620.4921.4120.4621.29423,7139.63
7/10/202621.1821.3421.0021.25348,0189.62
7/09/202620.7821.3320.7821.17299,6429.58
7/08/202621.4621.4620.6420.78378,9249.40
7/07/202621.3021.5321.2421.46516,3309.71
7/06/202621.1221.5621.1221.41403,2799.69
7/02/202621.3021.4821.0521.17612,8039.58
7/01/202621.2321.5921.1921.27393,4719.62
6/30/202621.0321.3120.8421.22376,2289.60
6/29/202620.8821.0720.5621.03431,6979.52
6/26/202620.1820.9920.1820.86893,9549.44
6/25/202619.8120.0819.8120.08465,5979.09
6/24/202619.9219.9919.6119.85590,3978.98
6/23/202619.7819.8819.5619.82398,9738.97
6/22/202620.0220.1919.7419.78399,6058.95
6/18/202620.0520.1419.8620.03822,0689.06
6/17/202620.2520.5219.7719.84434,2048.98
6/16/202620.2820.4620.1420.25308,3929.16
6/15/202620.7920.8119.9820.12602,9679.10
6/12/202620.8120.9020.6820.70270,4689.37
6/11/202620.9520.9520.6020.73323,5229.38
6/10/202621.0021.2020.7420.77357,5629.40
6/09/202620.8421.1220.7120.94396,7389.48
6/08/202620.3320.8020.3320.75427,6619.39
6/05/202620.2520.3520.1320.27301,5559.17
6/04/202619.9920.3319.9920.25373,8169.16
6/03/202620.2920.3919.8019.83288,0208.97
6/02/202619.8820.3619.8620.33318,0819.20
6/01/202620.0120.0419.6919.90327,4979.00