Skip to main content

Columbia Financial, Inc. - Common Stock (NQ:CLBK)

14.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.76 14.76 14.44 14.51 123,800 -0.17(-1.16%)
Jun 27, 2025 14.66 14.71 14.49 14.68 275,452 +0.05(+0.34%)
Jun 26, 2025 14.35 14.64 14.35 14.63 75,422 +0.30(+2.09%)
Jun 25, 2025 14.42 14.53 14.31 14.33 75,434 -0.09(-0.62%)
Jun 24, 2025 14.46 14.62 14.38 14.42 90,362 +0.07(+0.49%)
Jun 23, 2025 13.83 14.36 13.83 14.35 141,481 +0.45(+3.24%)
Jun 20, 2025 13.95 14.02 13.84 13.90 306,016 +0.07(+0.51%)
Jun 18, 2025 13.71 13.99 13.66 13.83 119,809 +0.08(+0.58%)
Jun 17, 2025 13.78 13.85 13.72 13.75 105,654 -0.14(-1.01%)
Jun 16, 2025 14.08 14.09 13.79 13.89 119,471 -0.02(-0.14%)
Jun 13, 2025 14.00 14.30 13.88 13.91 120,564 -0.41(-2.86%)
Jun 12, 2025 14.24 14.34 14.12 14.32 74,889 +0.01(+0.07%)
Jun 11, 2025 14.52 14.58 14.30 14.31 110,213 -0.14(-0.97%)
Jun 10, 2025 14.00 14.56 14.00 14.45 104,551 +0.28(+1.98%)
Jun 09, 2025 14.13 14.49 14.07 14.17 150,652 +0.04(+0.28%)
Jun 06, 2025 14.16 14.36 13.92 14.13 184,992 +0.15(+1.07%)
Jun 05, 2025 14.02 14.05 13.90 13.98 113,946 -0.05(-0.36%)
Jun 04, 2025 14.40 14.40 14.01 14.03 101,868 -0.36(-2.50%)
Jun 03, 2025 14.11 14.45 14.09 14.39 100,941 +0.25(+1.77%)
Jun 02, 2025 14.27 14.27 14.02 14.14 149,326 -0.17(-1.19%)
May 30, 2025 14.35 14.55 14.26 14.31 134,940 -0.08(-0.56%)
May 29, 2025 14.31 14.43 14.21 14.39 80,603 +0.10(+0.70%)
May 28, 2025 14.51 14.62 14.27 14.29 78,624 -0.29(-1.99%)
May 27, 2025 14.33 14.59 14.17 14.58 147,626 +0.38(+2.68%)
May 23, 2025 14.09 14.25 14.09 14.20 81,568 -0.15(-1.05%)
May 22, 2025 14.44 14.55 14.35 14.35 61,164 -0.22(-1.51%)
May 21, 2025 14.90 14.95 14.49 14.57 85,767 -0.46(-3.06%)
May 20, 2025 14.94 15.12 14.79 15.03 68,672 +0.00(+0.00%)
May 19, 2025 15.09 15.20 14.93 15.03 69,758 -0.17(-1.12%)
May 16, 2025 15.31 15.45 15.05 15.20 118,807 -0.13(-0.85%)
May 15, 2025 15.50 15.53 15.21 15.33 69,413 +0.05(+0.36%)
May 14, 2025 15.13 15.41 14.95 15.28 158,625 +0.12(+0.79%)
May 13, 2025 15.70 15.70 14.13 15.15 268,949 -0.42(-2.67%)
May 12, 2025 15.85 15.91 15.51 15.57 129,373 +0.31(+2.03%)
May 09, 2025 15.18 15.43 15.16 15.26 68,577 -0.09(-0.59%)
May 08, 2025 15.40 15.56 15.19 15.35 97,799 +0.06(+0.39%)
May 07, 2025 15.01 15.39 15.01 15.29 134,538 +0.12(+0.79%)
May 06, 2025 15.10 15.28 14.90 15.17 124,421 -0.12(-0.78%)
May 05, 2025 14.89 15.40 14.73 15.29 167,613 +0.33(+2.21%)
May 02, 2025 14.78 15.03 14.68 14.96 185,582 +0.27(+1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.