Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Columbia Financial, Inc. (CLBK)

Compare
13.28
0.00
(0.00%)
At close: April 17 at 4:00:01 PM EDT
13.28
0.00
(0.00%)
After hours: April 17 at 4:07:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.2613.4413.2113.2813.28178,000
Apr 16, 202513.4213.8713.2013.2813.28162,300
Apr 15, 202513.2013.4813.1213.3913.3996,000
Apr 14, 202513.2413.9412.9413.2613.26183,300
Apr 11, 202513.1513.2512.9113.1413.14146,000
Apr 10, 202513.4613.5612.9213.2013.20219,800
Apr 9, 202513.0713.9312.7613.7313.73330,400
Apr 8, 202513.4913.6212.9913.1613.16318,200
Apr 7, 202513.0613.7212.6413.1413.14505,900
Apr 4, 202513.1613.7712.9213.4213.42345,300
Apr 3, 202514.1414.6313.6313.6413.64598,900
Apr 2, 202514.6114.8414.6114.7514.75116,300
Apr 1, 202514.9115.0714.7214.7414.74237,300
Mar 31, 202515.0315.2214.9915.0015.00177,500
Mar 28, 202515.4915.5415.1615.1615.1691,200
Mar 27, 202515.1815.5315.0115.4815.4891,700
Mar 26, 202515.1315.3515.1315.2215.2262,200
Mar 25, 202515.3015.4015.1515.1515.15100,300
Mar 24, 202515.2615.4915.2315.3715.3786,000
Mar 21, 202515.1115.2014.9315.0115.01386,400
Mar 20, 202515.3715.4715.1215.1515.1562,000
Mar 19, 202515.2015.4815.1015.4015.4095,400
Mar 18, 202515.2215.3215.1115.2915.2997,200
Mar 17, 202515.2715.5715.1115.3015.3090,000
Mar 14, 202515.2515.2615.0715.2015.2065,700
Mar 13, 202515.0815.2815.0115.0615.0689,700
Mar 12, 202515.1015.1114.8615.0815.08100,600
Mar 11, 202515.8316.0315.0115.0115.01138,900
Mar 10, 202516.1916.5715.2915.3315.33149,600
Mar 7, 202515.6515.8615.4915.8315.8381,000
Mar 6, 202515.4515.7615.4015.7115.7176,900
Mar 5, 202515.6615.7815.3415.6515.65123,000
Mar 4, 202516.0816.1915.6115.6515.65135,000
Mar 3, 202515.8616.3015.8616.2316.23130,500
Feb 28, 202515.7015.8915.5515.8715.87113,500
Feb 27, 202515.5315.6415.4215.5815.5871,000
Feb 26, 202515.4816.3915.3215.5615.5684,700
Feb 25, 202515.2815.6515.0815.5215.5277,000
Feb 24, 202515.5615.5615.1315.1615.16132,900
Feb 21, 202516.1116.4815.3415.3815.38131,100
Feb 20, 202515.6915.7715.4515.6215.62103,400
Feb 19, 202515.7015.8015.6115.7715.7778,500
Feb 18, 202515.9716.2315.8215.8915.8985,000
Feb 14, 202516.7017.0815.8615.9315.9395,400
Feb 13, 202515.7016.1215.5816.1116.1199,500
Feb 12, 202515.5115.6515.4115.5615.56105,300
Feb 11, 202515.6315.9415.6315.7015.70123,600
Feb 10, 202516.2816.3015.7615.7715.77124,300
Feb 7, 202516.2716.2715.7016.1516.1596,200
Feb 6, 202515.6016.2915.4716.2716.27154,300
Feb 5, 202515.0715.5715.0515.5615.56105,100
Feb 4, 202514.6815.0814.6315.0715.0784,400
Feb 3, 202514.5014.8814.2714.7614.76194,300
Jan 31, 202515.0315.0514.7314.7914.79187,000
Jan 30, 202515.2115.2714.8814.9114.91160,600
Jan 29, 202515.0115.4414.8515.1815.18176,700
Jan 28, 202515.3115.8315.2915.7415.74113,300
Jan 27, 202515.3815.7715.3115.3915.39146,800
Jan 24, 202515.4815.6415.2815.4215.4271,900
Jan 23, 202515.7615.8815.4915.5715.5789,100
Jan 22, 202515.9616.0215.7615.9015.90102,800
Jan 21, 202516.1016.3116.0516.0916.0969,300
Jan 17, 202515.9816.1315.8016.0016.0065,300
Jan 16, 202515.8915.9315.7015.8315.8371,500
Jan 15, 202516.2316.2315.7515.8715.8746,100
Jan 14, 202515.3615.7415.3415.7215.7283,700
Jan 13, 202514.7815.2414.7815.2415.2481,000
Jan 10, 202515.1615.1714.7414.9314.93103,400
Jan 8, 202515.3315.5315.1915.4215.4269,900
Jan 7, 202515.7115.8315.3815.4115.4198,400
Jan 6, 202515.7215.9515.6115.6915.6989,300
Jan 3, 202515.6615.7615.4615.7515.7571,900
Jan 2, 202516.0316.0315.5315.5815.5870,000
Dec 31, 202415.9716.0215.7915.8115.8149,400
Dec 30, 202415.7515.9715.6115.8815.8845,900
Dec 27, 202416.0616.1315.6615.8115.8167,700
Dec 26, 202415.8516.0915.8016.0916.0952,300
Dec 24, 202415.9016.0015.8015.9715.9736,500
Dec 23, 202415.9316.0915.7815.9115.9182,100
Dec 20, 202415.6916.2215.6615.9315.93227,200
Dec 19, 202416.1416.4115.8915.9115.91128,100
Dec 18, 202416.8516.8815.8515.9615.96156,100
Dec 17, 202416.9717.1516.6216.6416.6466,700
Dec 16, 202417.0017.0716.7817.0517.0573,600
Dec 13, 202417.0717.1416.7416.9316.9341,300
Dec 12, 202417.3617.4417.0417.1117.1167,700
Dec 11, 202417.6117.6717.4117.4117.4185,300
Dec 10, 202417.1517.5316.9917.4017.4064,700
Dec 9, 202417.7817.7917.2317.2717.2781,100
Dec 6, 202417.7017.7017.3417.6217.6243,500
Dec 5, 202417.8817.9117.4817.5317.5360,700
Dec 4, 202417.7317.8317.5617.8017.8051,100
Dec 3, 202418.0618.0617.6317.6817.6856,900
Dec 2, 202418.3318.3317.8818.0218.0286,400
Nov 29, 202418.3718.4318.0718.2318.2338,500
Nov 27, 202418.4918.4918.1218.2018.2052,200
Nov 26, 202418.5518.6718.2718.3018.3083,200
Nov 25, 202418.8219.2818.5218.7218.72118,200
Nov 22, 202418.3818.6818.1318.6518.6562,100
Nov 21, 202418.1118.3318.0218.1918.1950,700
Nov 20, 202418.0218.2317.7417.9517.9549,700
Nov 19, 202417.7418.0817.7118.0818.0846,600
Nov 18, 202418.3518.3518.0118.0218.0252,600
Nov 15, 202418.6918.7318.1018.2118.2184,100
Nov 14, 202418.7418.9718.3518.5918.5977,600
Nov 13, 202419.0519.0618.4918.5818.5867,400
Nov 12, 202418.9919.2618.7418.8318.8388,000
Nov 11, 202418.5619.2518.5619.1419.14170,700
Nov 8, 202418.2218.5118.1318.2818.2877,300
Nov 7, 202418.9618.9618.1018.1518.15112,700
Nov 6, 202417.5019.0017.5018.9718.97400,900
Nov 5, 202416.9217.3216.9217.3117.3158,600
Nov 4, 202416.9016.9316.7016.8416.8460,500
Nov 1, 202417.1617.2616.7316.8916.89104,300
Oct 31, 202417.4017.4217.0817.0817.0848,300
Oct 30, 202417.2417.7017.1617.3717.3754,000
Oct 29, 202417.1117.2717.0317.2717.2747,200
Oct 28, 202416.8817.2716.8517.2517.2561,700
Oct 25, 202417.0917.3016.6616.6916.6969,500
Oct 24, 202417.3817.3816.7516.9716.9766,600
Oct 23, 202416.8017.1416.8017.1117.1166,300
Oct 22, 202416.8617.0216.7616.9616.9642,000
Oct 21, 202417.5617.5616.7616.8116.8169,400
Oct 18, 202417.6617.6617.3917.4117.4148,900
Oct 17, 202417.5117.6317.3717.6317.6353,900
Oct 16, 202417.2817.5517.2817.5117.5166,100
Oct 15, 202416.8717.4016.8717.0517.0562,200
Oct 14, 202416.8017.0016.6716.7816.7836,000
Oct 11, 202416.5016.9716.5016.7916.7946,600
Oct 10, 202416.1416.4915.9416.4116.4168,200
Oct 9, 202416.1216.3716.1216.2916.2946,000
Oct 8, 202416.3216.3516.0816.1316.1347,200
Oct 7, 202416.2916.3016.0716.2316.2371,500
Oct 4, 202416.3816.5116.2316.2816.2860,600
Oct 3, 202416.1616.2515.9816.1416.1443,900
Oct 2, 202416.3416.5916.1716.2016.2052,400
Oct 1, 202417.0517.0616.4116.4416.4497,000
Sep 30, 202416.9617.1916.8617.0717.0771,400
Sep 27, 202417.0417.2816.9817.0117.0161,800
Sep 26, 202417.0817.2316.9216.9216.9257,300
Sep 25, 202416.9916.9916.8116.8616.8654,000
Sep 24, 202417.2017.2816.9717.0017.0077,200
Sep 23, 202417.5717.6517.1717.2417.2466,200
Sep 20, 202417.9517.9517.4017.4217.42381,800
Sep 19, 202418.1718.1717.6518.1018.1093,600
Sep 18, 202417.8018.2417.1917.8017.80148,000
Sep 17, 202417.7818.1417.6117.7417.7472,700
Sep 16, 202417.4417.6917.2417.5617.5662,700
Sep 13, 202417.0317.3817.0317.3417.3465,100
Sep 12, 202416.4616.8016.3516.8016.8062,500
Sep 11, 202416.5716.5716.1216.3616.3672,000
Sep 10, 202416.8516.8816.5216.7416.74106,100
Sep 9, 202417.0117.1016.8716.8916.8961,000
Sep 6, 202417.4917.4916.9416.9916.9947,100
Sep 5, 202417.6117.6717.1617.3417.3450,500
Sep 4, 202417.5017.5917.2317.4317.4344,200
Sep 3, 202417.6817.9917.4617.6717.6784,100
Aug 30, 202417.7117.8917.5417.7617.7648,600
Aug 29, 202417.7217.8017.5117.7117.7157,400
Aug 28, 202417.4517.7717.4217.5117.5161,500
Aug 27, 202417.4917.5717.1817.4517.4554,200
Aug 26, 202418.0018.0017.2617.5917.59118,400
Aug 23, 202417.0718.0417.0717.8517.85120,700
Aug 22, 202416.9617.1616.8316.9416.9460,300
Aug 21, 202417.0217.1516.7416.9916.9941,100
Aug 20, 202417.1917.2616.8316.8516.8548,400
Aug 19, 202417.2417.2917.0617.2717.2736,300
Aug 16, 202416.8517.3116.8317.1417.1457,400
Aug 15, 202416.6517.0316.5516.9416.9485,200
Aug 14, 202416.6516.6516.2116.3416.3458,400
Aug 13, 202416.2916.5616.0716.5216.5258,800
Aug 12, 202416.6116.6116.0216.1516.1566,700
Aug 9, 202416.6316.6316.1416.3916.3962,800
Aug 8, 202416.6416.6616.3316.6616.6669,900
Aug 7, 202416.8016.9116.3516.4416.4470,400
Aug 6, 202416.5316.7316.3616.5816.5872,100
Aug 5, 202416.7117.1316.2816.5916.59100,900
Aug 2, 202417.0717.7516.8617.4617.46155,700
Aug 1, 202418.1818.3517.4817.7517.75182,700
Jul 31, 202417.8418.4017.1918.0118.01172,400
Jul 30, 202417.4317.8317.4117.7417.74103,500
Jul 29, 202418.5118.5117.3917.4217.42112,100
Jul 26, 202418.2018.4917.9518.3918.39157,300
Jul 25, 202417.4118.2717.4118.1918.19193,600
Jul 24, 202417.6817.9217.3017.3517.3598,400
Jul 23, 202417.1117.8916.9917.7117.71136,900
Jul 22, 202416.8117.2516.6217.2217.2291,500
Jul 19, 202416.7417.1316.4216.8116.8188,700
Jul 18, 202416.9917.3816.3316.7116.7190,700
Jul 17, 202416.5917.3316.5917.2217.22127,500
Jul 16, 202416.1416.8616.0216.7516.75138,100
Jul 15, 202415.8016.1515.6715.8915.89151,600
Jul 12, 202415.8716.0015.6115.6215.6276,800
Jul 11, 202415.4215.9415.3015.7415.7497,000
Jul 10, 202414.6415.0314.5815.0115.0168,500
Jul 9, 202414.5614.7314.4014.7314.7331,600
Jul 8, 202414.5914.6514.1614.6014.6060,200
Jul 5, 202414.5814.7514.1314.4414.4470,600
Jul 3, 202414.8614.9014.5514.6314.6340,600
Jul 2, 202414.8214.8714.6414.8314.8395,200
Jul 1, 202415.0015.1414.7414.7514.7582,900
Jun 28, 202414.7315.0314.5914.9714.97519,700
Jun 27, 202414.3714.5714.1814.5614.5644,900
Jun 26, 202413.9214.4013.8614.2914.2976,200
Jun 25, 202414.2314.2414.0114.0214.0263,100
Jun 24, 202414.1614.4414.1314.3114.3174,900
Jun 21, 202414.2514.3914.1414.2114.21175,100
Jun 20, 202414.0714.2713.9814.2514.2580,200
Jun 18, 202414.1114.2814.1114.1914.1970,200
Jun 17, 202413.9414.1513.7914.1414.1467,000
Jun 14, 202414.0114.0613.8613.9513.9570,700
Jun 13, 202414.3914.3914.0614.1314.1363,300
Jun 12, 202414.4314.7314.0814.4414.4478,900
Jun 11, 202414.1514.1613.9614.0414.04106,900
Jun 10, 202414.2214.3314.1114.2414.2487,000
Jun 7, 202414.2714.3914.1014.3414.3472,900
Jun 6, 202414.5114.6014.3214.4014.40309,400
Jun 5, 202414.5114.5914.3314.5514.5575,800
Jun 4, 202414.4014.5514.3514.3914.3975,100
Jun 3, 202414.7414.7414.2614.5314.53156,200
May 31, 202414.6914.7214.4214.5014.50156,800
May 30, 202414.3814.7414.3814.5714.57108,900
May 29, 202414.5214.6314.3014.5014.50123,900
May 28, 202415.2515.3214.6614.7914.79145,000
May 24, 202415.7615.8515.4115.4615.4698,300
May 23, 202415.9215.9215.6215.6715.67112,300
May 22, 202415.8916.1115.8115.9015.9095,800
May 21, 202415.6915.9115.6915.9015.9059,600
May 20, 202416.1116.1315.7515.7515.7550,300
May 17, 202416.1516.1916.0316.1116.1150,400
May 16, 202415.8416.0815.8416.0616.0660,100
May 15, 202416.0116.0315.7815.9515.9560,700
May 14, 202416.0016.0015.6515.8915.8946,900
May 13, 202416.0716.0815.7315.7415.7449,400
May 10, 202416.0116.0715.8415.9515.9552,200
May 9, 202415.6216.0115.6015.9415.9474,700
May 8, 202415.4215.5615.3515.5215.5265,900
May 7, 202415.8315.9015.4415.5215.5292,400
May 6, 202415.9215.9915.6115.7415.7469,800
May 3, 202415.3615.8015.2315.7315.7374,500
May 2, 202414.7415.2214.7415.1315.13108,800
May 1, 202415.2315.6714.7114.7314.73204,100
Apr 30, 202416.6616.8216.5716.6016.6069,000
Apr 29, 202416.8517.1716.7616.7916.7959,600
Apr 26, 202416.9117.0916.8616.8716.8738,600
Apr 25, 202416.7416.8816.5016.8516.8570,400
Apr 24, 202416.5916.9516.5516.9116.9158,800
Apr 23, 202416.7417.0016.6516.7716.7779,800
Apr 22, 202416.8016.8916.6116.7316.7394,000
Apr 19, 202416.1216.7316.1216.7116.7171,200
Apr 18, 202415.9616.2315.9616.1916.1981,500

Related Tickers

BLFY Blue Foundry Bancorp
8.91
+0.91%
 
PFS Provident Financial Services, Inc.
15.49
+1.64%
 
FBIP FNB Bancorp, Inc.
70.50
0.00%
 
QNBC QNB Corp.
34.90
-0.29%
 
WVFC WVS Financial Corp.
12.29
0.00%
 
MCHT Mauch Chunk Trust Financial Corp.
6.70
+3.08%
 
AVBH Avidbank Holdings, Inc.
21.45
+0.23%
 
WMPN William Penn Bancorporation
10.66
-0.19%
 
CCNEP CNB Financial Corporation
23.76
-1.00%
 
CHMG Chemung Financial Corporation
42.51
+0.35%