Columbia Financial Inc (CLBK) Historical Stock Data
15.93 ↑0.02 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLBK is down -0.77% a day on average. There have been 9 days where Columbia Financial Inc closed green and 21 days where CLBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.69 | 15.93 | ↑$0.24 (1.53%) | 15.66 | 16.22 | 227.22K |
| 2024-12-19 | 16.14 | 15.91 | ↓$0.23 (-1.43%) | 15.89 | 16.41 | 128.11K |
| 2024-12-18 | 16.85 | 15.96 | ↓$0.89 (-5.28%) | 15.85 | 16.88 | 156.05K |
| 2024-12-17 | 16.97 | 16.64 | ↓$0.33 (-1.94%) | 16.62 | 17.15 | 66.65K |
| 2024-12-16 | 17.00 | 17.05 | ↑$0.05 (0.29%) | 16.78 | 17.07 | 73.63K |
| 2024-12-13 | 17.07 | 16.93 | ↓$0.14 (-0.82%) | 16.74 | 17.14 | 41.31K |
| 2024-12-12 | 17.36 | 17.11 | ↓$0.25 (-1.44%) | 17.04 | 17.44 | 67.69K |
| 2024-12-11 | 17.61 | 17.41 | ↓$0.20 (-1.14%) | 17.41 | 17.67 | 85.28K |
| 2024-12-10 | 17.15 | 17.40 | ↑$0.25 (1.46%) | 16.99 | 17.53 | 64.69K |
| 2024-12-09 | 17.78 | 17.27 | ↓$0.51 (-2.87%) | 17.23 | 17.79 | 81.13K |
| 2024-12-06 | 17.70 | 17.62 | ↓$0.08 (-0.45%) | 17.34 | 17.71 | 43.46K |
| 2024-12-05 | 17.88 | 17.53 | ↓$0.35 (-1.96%) | 17.48 | 17.91 | 60.71K |
| 2024-12-04 | 17.73 | 17.80 | ↑$0.07 (0.39%) | 17.56 | 17.83 | 51.12K |
| 2024-12-03 | 18.06 | 17.68 | ↓$0.38 (-2.10%) | 17.63 | 18.06 | 56.91K |
| 2024-12-02 | 18.33 | 18.02 | ↓$0.31 (-1.69%) | 17.88 | 18.33 | 86.42K |
| 2024-11-29 | 18.37 | 18.23 | ↓$0.14 (-0.76%) | 18.07 | 18.43 | 38.52K |
| 2024-11-27 | 18.49 | 18.20 | ↓$0.29 (-1.57%) | 18.12 | 18.49 | 52.18K |
| 2024-11-26 | 18.55 | 18.30 | ↓$0.25 (-1.35%) | 18.27 | 18.67 | 83.21K |
| 2024-11-25 | 18.82 | 18.72 | ↓$0.10 (-0.53%) | 18.53 | 19.28 | 118.25K |
| 2024-11-22 | 18.38 | 18.65 | ↑$0.27 (1.47%) | 18.13 | 18.68 | 62.13K |
| 2024-11-21 | 18.11 | 18.19 | ↑$0.08 (0.44%) | 18.03 | 18.33 | 50.70K |
| 2024-11-20 | 18.02 | 17.95 | ↓$0.07 (-0.39%) | 17.74 | 18.23 | 49.71K |
| 2024-11-19 | 17.74 | 18.08 | ↑$0.34 (1.92%) | 17.71 | 18.08 | 46.63K |
| 2024-11-18 | 18.35 | 18.02 | ↓$0.33 (-1.80%) | 18.01 | 18.35 | 52.57K |
| 2024-11-15 | 18.69 | 18.21 | ↓$0.48 (-2.57%) | 18.10 | 18.73 | 84.06K |
| 2024-11-14 | 18.74 | 18.59 | ↓$0.15 (-0.80%) | 18.36 | 18.97 | 77.55K |
| 2024-11-13 | 19.05 | 18.58 | ↓$0.47 (-2.47%) | 18.49 | 19.06 | 67.38K |
| 2024-11-12 | 18.99 | 18.83 | ↓$0.16 (-0.84%) | 18.74 | 19.26 | 88.03K |
| 2024-11-11 | 18.56 | 19.14 | ↑$0.58 (3.13%) | 18.56 | 19.25 | 170.74K |
| 2024-11-08 | 18.22 | 18.28 | ↑$0.06 (0.33%) | 18.13 | 18.51 | 77.33K |
Create an account or log in to view more rows.
$CLBK low volume today isn’t necessarily a bad thing
$CLBK we need one good push to moon this.
$CLBK Holding Strong since January ??????????
$CLBK keep inchin
$CLBK upupup!
$CLBK Tomorrow
$CLBK the greatest stock of all time
will not bow to the shorts
oh yeah
$CLBK weak
$CLBK who here can't stand the CEO?
$CLBK GET IN mofos!!!