Columbia Financial Inc (CLBK) Historical Stock Data
17.95 ↓0.13 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLBK is up 0.05% a day on average. There have been 15 days where Columbia Financial Inc closed green and 15 days where CLBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 18.96 | 18.15 | ↓$0.81 (-4.27%) | 18.10 | 18.96 | 112.70K |
| 2024-11-06 | 17.50 | 18.97 | ↑$1.47 (8.40%) | 17.50 | 19.00 | 400.93K |
| 2024-11-05 | 16.92 | 17.31 | ↑$0.39 (2.30%) | 16.92 | 17.32 | 58.63K |
| 2024-11-04 | 16.90 | 16.84 | ↓$0.06 (-0.36%) | 16.70 | 16.93 | 60.53K |
| 2024-11-01 | 17.16 | 16.89 | ↓$0.27 (-1.57%) | 16.73 | 17.26 | 104.33K |
| 2024-10-31 | 17.40 | 17.08 | ↓$0.32 (-1.84%) | 17.08 | 17.42 | 48.26K |
| 2024-10-30 | 17.24 | 17.37 | ↑$0.13 (0.75%) | 17.16 | 17.70 | 54.02K |
| 2024-10-29 | 17.11 | 17.27 | ↑$0.16 (0.94%) | 17.03 | 17.27 | 47.16K |
| 2024-10-28 | 16.88 | 17.25 | ↑$0.37 (2.19%) | 16.85 | 17.27 | 61.68K |
| 2024-10-25 | 17.09 | 16.69 | ↓$0.40 (-2.34%) | 16.66 | 17.30 | 69.48K |
| 2024-10-24 | 17.38 | 16.97 | ↓$0.41 (-2.36%) | 16.75 | 17.38 | 66.56K |
| 2024-10-23 | 16.80 | 17.11 | ↑$0.31 (1.85%) | 16.80 | 17.14 | 66.29K |
| 2024-10-22 | 16.86 | 16.96 | ↑$0.10 (0.59%) | 16.76 | 17.02 | 42.01K |
| 2024-10-21 | 17.56 | 16.81 | ↓$0.75 (-4.27%) | 16.76 | 17.56 | 69.36K |
| 2024-10-18 | 17.66 | 17.41 | ↓$0.25 (-1.42%) | 17.39 | 17.66 | 48.90K |
| 2024-10-17 | 17.51 | 17.63 | ↑$0.12 (0.69%) | 17.37 | 17.63 | 53.88K |
| 2024-10-16 | 17.28 | 17.51 | ↑$0.23 (1.33%) | 17.28 | 17.55 | 66.12K |
| 2024-10-15 | 16.87 | 17.05 | ↑$0.18 (1.07%) | 16.87 | 17.40 | 62.22K |
| 2024-10-14 | 16.80 | 16.78 | ↓$0.02 (-0.12%) | 16.67 | 17.00 | 36.02K |
| 2024-10-11 | 16.50 | 16.79 | ↑$0.29 (1.76%) | 16.50 | 16.97 | 46.57K |
| 2024-10-10 | 16.14 | 16.41 | ↑$0.27 (1.67%) | 15.94 | 16.49 | 68.18K |
Create an account or log in to view more rows.
$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!!!
$CLBK Be patient !!