Columbia Financial Inc (NQ: CLBK )

17.34 -0.03 (-0.17%)
Streaming Delayed Price Updated: 9:52 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 17.24 17.70 17.16 17.37 54,024 +0.10(+0.58%)
Oct 29, 2024 17.11 17.27 17.03 17.27 47,156 +0.02(+0.12%)
Oct 28, 2024 16.88 17.27 16.85 17.25 61,679 +0.56(+3.36%)
Oct 25, 2024 17.09 17.30 16.66 16.69 69,478 -0.28(-1.65%)
Oct 24, 2024 17.38 17.38 16.75 16.97 66,564 -0.14(-0.82%)
Oct 23, 2024 16.80 17.14 16.80 17.11 66,293 +0.15(+0.88%)
Oct 22, 2024 16.86 17.02 16.76 16.96 42,012 +0.15(+0.89%)
Oct 21, 2024 17.56 17.56 16.76 16.81 69,355 -0.60(-3.45%)
Oct 18, 2024 17.66 17.66 17.39 17.41 48,904 -0.22(-1.25%)
Oct 17, 2024 17.51 17.63 17.37 17.63 53,882 +0.12(+0.69%)
Oct 16, 2024 17.28 17.55 17.28 17.51 66,119 +0.46(+2.70%)
Oct 15, 2024 16.87 17.40 16.87 17.05 62,215 +0.27(+1.61%)
Oct 14, 2024 16.80 17.00 16.67 16.78 36,016 -0.01(-0.06%)
Oct 11, 2024 16.50 16.97 16.50 16.79 46,571 +0.38(+2.32%)
Oct 10, 2024 16.14 16.48 15.94 16.41 68,184 +0.12(+0.74%)
Oct 09, 2024 16.12 16.37 16.12 16.29 46,029 +0.16(+0.99%)
Oct 08, 2024 16.32 16.35 16.09 16.13 47,185 -0.10(-0.62%)
Oct 07, 2024 16.29 16.30 16.07 16.23 71,525 -0.05(-0.31%)
Oct 04, 2024 16.38 16.52 16.23 16.28 60,636 +0.14(+0.87%)
Oct 03, 2024 16.16 16.25 15.98 16.14 43,938 -0.06(-0.37%)
Oct 02, 2024 16.34 16.59 16.17 16.20 52,417 -0.24(-1.46%)
Oct 01, 2024 17.05 17.06 16.41 16.44 97,040 -0.63(-3.69%)
Sep 30, 2024 16.96 17.19 16.86 17.07 71,354 +0.06(+0.35%)
Sep 27, 2024 17.04 17.28 16.98 17.01 61,785 +0.09(+0.53%)
Sep 26, 2024 17.08 17.23 16.92 16.92 57,287 +0.06(+0.36%)
Sep 25, 2024 16.99 16.99 16.81 16.86 54,004 -0.14(-0.82%)
Sep 24, 2024 17.20 17.29 16.97 17.00 77,229 -0.24(-1.39%)
Sep 23, 2024 17.57 17.65 17.17 17.24 66,218 -0.18(-1.03%)
Sep 20, 2024 17.95 17.95 17.40 17.42 381,845 -0.68(-3.76%)
Sep 19, 2024 18.17 18.17 17.65 18.10 93,571 +0.30(+1.69%)
Sep 18, 2024 17.80 18.24 17.19 17.80 147,953 +0.06(+0.34%)
Sep 17, 2024 17.78 18.14 17.61 17.74 72,685 +0.18(+1.03%)
Sep 16, 2024 17.44 17.69 17.24 17.56 62,693 +0.22(+1.27%)
Sep 13, 2024 17.03 17.38 17.03 17.34 65,102 +0.54(+3.21%)
Sep 12, 2024 16.46 16.80 16.35 16.80 62,514 +0.44(+2.69%)
Sep 11, 2024 16.57 16.57 16.12 16.36 71,962 -0.38(-2.27%)
Sep 10, 2024 16.85 16.88 16.52 16.74 106,103 -0.15(-0.89%)
Sep 09, 2024 17.01 17.11 16.87 16.89 61,047 -0.10(-0.59%)
Sep 06, 2024 17.49 17.49 16.94 16.99 47,069 -0.35(-2.02%)
Sep 05, 2024 17.61 17.67 17.16 17.34 50,549 -0.09(-0.52%)
Sep 04, 2024 17.50 17.59 17.23 17.43 44,165 -0.24(-1.36%)
Sep 03, 2024 17.68 17.99 17.46 17.67 84,118 -0.09(-0.51%)
Aug 30, 2024 17.71 17.89 17.54 17.76 48,601 +0.05(+0.28%)
Aug 29, 2024 17.72 17.80 17.52 17.71 57,441 +0.20(+1.14%)
Aug 28, 2024 17.45 17.77 17.42 17.51 61,531 +0.06(+0.34%)
Aug 27, 2024 17.49 17.57 17.18 17.45 54,187 -0.14(-0.80%)
Aug 26, 2024 18.00 18.00 17.26 17.59 118,361 -0.26(-1.46%)
Aug 23, 2024 17.07 18.04 17.07 17.85 120,670 +0.91(+5.37%)
Aug 22, 2024 16.96 17.16 16.82 16.94 60,319 -0.05(-0.29%)
Aug 21, 2024 17.02 17.14 16.74 16.99 41,085 +0.14(+0.83%)
Aug 20, 2024 17.19 17.26 16.83 16.85 48,409 -0.42(-2.43%)
Aug 19, 2024 17.24 17.29 17.05 17.27 36,329 +0.13(+0.76%)
Aug 16, 2024 16.85 17.31 16.83 17.14 57,395 +0.20(+1.18%)
Aug 15, 2024 16.65 17.03 16.55 16.94 85,195 +0.60(+3.67%)
Aug 14, 2024 16.65 16.65 16.21 16.34 58,389 -0.18(-1.09%)
Aug 13, 2024 16.29 16.56 16.07 16.52 58,751 +0.37(+2.29%)
Aug 12, 2024 16.61 16.61 16.02 16.15 66,731 -0.24(-1.46%)
Aug 09, 2024 16.63 16.63 16.14 16.39 62,844 -0.27(-1.62%)
Aug 08, 2024 16.64 16.66 16.33 16.66 69,850 +0.22(+1.34%)
Aug 07, 2024 16.80 16.91 16.35 16.44 70,350 -0.14(-0.84%)
Aug 06, 2024 16.53 16.73 16.36 16.58 72,093 -0.01(-0.06%)
Aug 05, 2024 16.71 17.13 16.28 16.59 100,941 -0.87(-4.98%)
Aug 02, 2024 17.07 17.75 16.86 17.46 155,706 -0.29(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.