Columbia Financial, Inc. - Common Stock (CLBK)

10.81
-0.14 (-1.28%)
NASDAQ· Last Trade: Aug 1st, 2:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202610.9310.9510.7310.815,079,84010.81
7/30/202610.8910.9710.8910.955,148,36010.95
7/29/202610.9610.9810.8510.914,129,49110.91
7/28/202610.8810.9910.8310.997,326,87710.99
7/27/202610.8410.9410.7910.856,553,92910.85
7/24/202611.0011.0010.7610.888,197,20910.88
7/23/202610.9711.0310.7511.019,987,95711.01
7/22/202611.0011.0810.9210.9415,214,72110.94
7/21/202610.7511.0810.7011.0857,509,16211.08
7/20/202623.7025.8323.6824.5016,768,02611.14
7/17/202622.8524.0922.4623.427,495,61210.65
7/16/202622.0023.0521.9522.95876,33910.43
7/15/202621.3922.0421.1822.00423,97510.00
7/14/202621.2921.5021.2021.38430,3369.72
7/13/202620.4921.4120.4621.29423,7139.68
7/10/202621.1821.3421.0021.25348,0189.66
7/09/202620.7821.3320.7821.17299,6429.62
7/08/202621.4621.4620.6420.78378,9249.45
7/07/202621.3021.5321.2421.46516,3309.76
7/06/202621.1221.5621.1221.41403,2799.73
7/02/202621.3021.4821.0521.17612,8039.62
7/01/202621.2321.5921.1921.27393,4719.67
6/30/202621.0321.3120.8421.22376,2289.65
6/29/202620.8821.0720.5621.03431,6979.56
6/26/202620.1820.9920.1820.86893,9549.48
6/25/202619.8120.0819.8120.08465,5979.13
6/24/202619.9219.9919.6119.85590,3979.02
6/23/202619.7819.8819.5619.82398,9739.01
6/22/202620.0220.1919.7419.78399,6058.99
6/18/202620.0520.1419.8620.03822,0689.10
6/17/202620.2520.5219.7719.84434,2049.02
6/16/202620.2820.4620.1420.25308,3929.20
6/15/202620.7920.8119.9820.12602,9679.15
6/12/202620.8120.9020.6820.70270,4689.41
6/11/202620.9520.9520.6020.73323,5229.42
6/10/202621.0021.2020.7420.77357,5629.44
6/09/202620.8421.1220.7120.94396,7389.52
6/08/202620.3320.8020.3320.75427,6619.43
6/05/202620.2520.3520.1320.27301,5559.21
6/04/202619.9920.3319.9920.25373,8169.20
6/03/202620.2920.3919.8019.83288,0209.01
6/02/202619.8820.3619.8620.33318,0819.24
6/01/202620.0120.0419.6919.90327,4979.05
5/29/202620.0620.3120.0620.13350,1619.15
5/28/202619.9520.1019.8320.05368,1669.11
5/27/202620.3920.5719.9619.98454,0409.08
5/26/202620.4120.6920.2620.39392,0109.27
5/22/202620.3320.4420.1220.36424,8079.25
5/21/202620.1420.2519.9320.23451,5169.20
5/20/202619.6120.2419.5220.19731,9609.18
5/19/202619.8219.9519.5419.61465,5128.91
5/18/202619.5719.8419.5519.83417,4559.01
5/15/202619.6519.6619.4319.57419,5738.90
5/14/202619.4019.7219.4019.70484,4408.95
5/13/202619.0719.3718.9919.30416,1338.77
5/12/202619.4519.5519.0619.21398,7098.73
5/11/202619.5019.6519.4019.44460,3178.84
5/08/202619.3119.5919.3119.51460,8158.87
5/07/202619.3619.4319.2319.31291,2558.78
5/06/202619.3019.4919.2519.29270,0018.77
5/05/202618.8319.3418.7219.22185,9198.74
5/04/202619.1719.2818.7218.73284,4358.51
5/01/202619.2319.7419.1719.25557,0738.75