Columbia Financial Inc (NQ: CLBK )

15.98 USD UNCHANGED
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 15.62 16.20 15.62 15.98 263,970 +0.00(+0.00%)
Jan 14, 2021 15.91 16.11 15.90 15.98 128,394 +0.10(+0.63%)
Jan 13, 2021 15.93 15.98 15.69 15.88 169,659 -0.10(-0.63%)
Jan 12, 2021 15.99 16.08 15.86 15.98 142,629 +0.00(+0.00%)
Jan 11, 2021 15.87 16.01 15.86 15.98 133,214 -0.02(-0.12%)
Jan 08, 2021 16.36 16.36 15.71 16.00 384,900 -0.24(-1.48%)
Jan 07, 2021 15.96 16.63 15.96 16.24 250,573 -0.16(-0.98%)
Jan 06, 2021 15.81 16.75 15.74 16.40 408,916 +0.84(+5.40%)
Jan 05, 2021 15.58 15.74 15.45 15.56 167,207 -0.05(-0.32%)
Jan 04, 2021 15.60 15.69 15.35 15.61 166,428 +0.05(+0.32%)
Dec 31, 2020 15.56 15.56 15.56 146,534 -0.01(-0.06%)
Dec 30, 2020 15.61 15.70 15.55 15.57 146,534 +0.05(+0.32%)
Dec 29, 2020 15.42 15.64 15.42 15.52 163,375 -0.03(-0.19%)
Dec 28, 2020 15.35 15.61 15.33 15.55 175,660 +0.21(+1.37%)
Dec 24, 2020 15.39 15.40 15.22 15.34 93,100 +0.04(+0.26%)
Dec 23, 2020 15.09 15.41 15.02 15.30 206,155 +0.25(+1.66%)
Dec 22, 2020 14.95 15.09 14.84 15.05 132,898 +0.08(+0.53%)
Dec 21, 2020 14.97 15.19 14.82 14.97 201,896 -0.06(-0.40%)
Dec 18, 2020 15.46 15.58 14.97 15.03 679,000 -0.48(-3.09%)
Dec 17, 2020 15.56 15.56 15.40 15.51 181,642 +0.04(+0.26%)
Dec 16, 2020 15.53 15.54 15.36 15.47 199,449 +0.07(+0.45%)
Dec 15, 2020 15.17 15.44 15.10 15.40 192,578 +0.32(+2.12%)
Dec 14, 2020 15.17 15.23 14.83 15.08 167,372 +0.01(+0.07%)
Dec 11, 2020 14.88 15.08 14.62 15.07 147,100 +0.15(+1.01%)
Dec 10, 2020 15.03 15.14 14.82 14.92 177,639 -0.22(-1.45%)
Dec 09, 2020 15.10 15.18 15.06 15.14 177,760 +0.07(+0.46%)
Dec 08, 2020 14.76 15.09 14.76 15.07 195,437 +0.18(+1.21%)
Dec 07, 2020 14.93 14.98 14.28 14.89 163,052 -0.10(-0.67%)
Dec 04, 2020 14.79 14.99 14.73 14.99 165,500 +0.29(+1.97%)
Dec 03, 2020 14.69 14.77 14.60 14.70 151,311 +0.00(+0.00%)
Dec 02, 2020 14.50 14.87 14.17 14.70 141,629 +0.12(+0.82%)
Dec 01, 2020 14.46 14.74 14.46 14.58 176,342 +0.21(+1.46%)
Nov 30, 2020 14.61 14.71 14.29 14.37 296,790 -0.33(-2.24%)
Nov 27, 2020 14.85 14.86 14.62 14.70 129,900 -0.20(-1.34%)
Nov 25, 2020 14.98 15.03 14.78 14.90 160,900 -0.10(-0.67%)
Nov 24, 2020 14.71 15.19 14.67 15.00 271,655 +0.47(+3.23%)
Nov 23, 2020 14.54 14.69 14.51 14.53 156,023 +0.04(+0.28%)
Nov 20, 2020 14.37 14.50 14.34 14.49 136,600 -0.06(-0.41%)
Nov 19, 2020 14.43 14.56 14.37 14.55 160,678 +0.05(+0.34%)
Nov 18, 2020 14.76 14.86 14.47 14.50 174,606 -0.17(-1.16%)
Nov 17, 2020 14.71 14.76 14.51 14.67 230,354 -0.07(-0.47%)
Nov 16, 2020 14.61 14.90 13.91 14.74 234,251 +0.35(+2.43%)
Nov 13, 2020 14.05 14.44 14.00 14.39 132,500 +0.44(+3.15%)
Nov 12, 2020 14.05 14.20 13.81 13.95 178,831 -0.24(-1.69%)
Nov 11, 2020 14.33 14.34 14.12 14.19 173,746 -0.07(-0.49%)
Nov 10, 2020 13.81 14.35 13.75 14.26 296,514 +0.63(+4.62%)
Nov 09, 2020 13.15 14.04 13.12 13.63 385,836 +0.70(+5.41%)
Nov 06, 2020 13.11 13.19 12.88 12.93 164,300 -0.10(-0.77%)
Nov 05, 2020 12.79 13.10 12.77 13.03 201,194 +0.24(+1.88%)
Nov 04, 2020 12.87 12.92 12.56 12.79 175,282 -0.26(-1.99%)
Nov 03, 2020 12.92 13.14 12.70 13.05 226,777 +0.32(+2.51%)
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.