Skip to main content

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

15.28 -0.07 (-0.46%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 14.14 14.83 13.88 14.69 269,245 +1.22(+9.06%)
Apr 30, 2025 13.69 13.90 13.36 13.47 175,179 -0.45(-3.23%)
Apr 29, 2025 13.60 13.93 13.40 13.92 152,316 +0.26(+1.90%)
Apr 28, 2025 13.67 13.73 13.32 13.66 151,894 -0.03(-0.22%)
Apr 25, 2025 13.76 13.77 13.55 13.69 101,963 -0.21(-1.51%)
Apr 24, 2025 13.93 13.98 13.63 13.90 123,969 -0.10(-0.71%)
Apr 23, 2025 13.89 14.27 13.85 14.00 135,124 +0.27(+1.97%)
Apr 22, 2025 13.19 13.80 13.19 13.73 117,306 +0.66(+5.05%)
Apr 21, 2025 13.24 13.38 12.97 13.07 186,192 -0.21(-1.58%)
Apr 17, 2025 13.26 13.44 13.21 13.28 177,994 +0.00(+0.00%)
Apr 16, 2025 13.42 13.87 13.20 13.28 162,346 -0.11(-0.82%)
Apr 15, 2025 13.20 13.48 13.12 13.39 96,003 +0.13(+0.98%)
Apr 14, 2025 13.24 13.95 12.94 13.26 183,340 +0.12(+0.91%)
Apr 11, 2025 13.15 13.25 12.91 13.14 145,965 -0.06(-0.45%)
Apr 10, 2025 13.46 13.56 12.92 13.20 219,771 -0.53(-3.86%)
Apr 09, 2025 13.07 13.93 12.76 13.73 330,357 +0.57(+4.33%)
Apr 08, 2025 13.49 13.62 12.99 13.16 318,224 +0.02(+0.15%)
Apr 07, 2025 13.06 13.63 12.69 13.14 505,889 -0.28(-2.09%)
Apr 04, 2025 13.16 13.77 12.92 13.42 345,296 -0.22(-1.61%)
Apr 03, 2025 14.14 14.63 13.63 13.64 598,899 -1.11(-7.53%)
Apr 02, 2025 14.61 14.80 14.61 14.75 116,343 +0.01(+0.07%)
Apr 01, 2025 14.91 15.07 14.72 14.74 237,278 -0.26(-1.73%)
Mar 31, 2025 15.03 15.22 14.99 15.00 177,457 -0.16(-1.06%)
Mar 28, 2025 15.49 15.54 15.16 15.16 91,197 -0.32(-2.07%)
Mar 27, 2025 15.18 15.54 15.01 15.48 91,652 +0.26(+1.71%)
Mar 26, 2025 15.13 15.35 15.13 15.22 62,232 +0.07(+0.46%)
Mar 25, 2025 15.30 15.40 15.15 15.15 100,282 -0.22(-1.43%)
Mar 24, 2025 15.26 15.49 15.23 15.37 86,042 +0.36(+2.40%)
Mar 21, 2025 15.11 15.20 14.93 15.01 386,447 -0.14(-0.92%)
Mar 20, 2025 15.37 15.47 15.12 15.15 62,029 -0.25(-1.62%)
Mar 19, 2025 15.20 15.47 15.10 15.40 95,437 +0.11(+0.72%)
Mar 18, 2025 15.22 15.32 15.11 15.29 97,197 -0.01(-0.07%)
Mar 17, 2025 15.27 15.57 15.11 15.30 89,955 +0.10(+0.66%)
Mar 14, 2025 15.25 15.26 15.07 15.20 65,737 +0.14(+0.93%)
Mar 13, 2025 15.08 15.29 15.01 15.06 89,709 -0.02(-0.13%)
Mar 12, 2025 15.10 15.11 14.86 15.08 100,627 +0.07(+0.47%)
Mar 11, 2025 15.83 16.03 15.01 15.01 138,870 -0.32(-2.09%)
Mar 10, 2025 16.19 16.57 15.29 15.33 149,606 -0.50(-3.16%)
Mar 07, 2025 15.65 15.86 15.49 15.83 81,009 +0.12(+0.76%)
Mar 06, 2025 15.45 15.76 15.40 15.71 76,932 +0.06(+0.38%)
Mar 05, 2025 15.66 15.78 15.34 15.65 123,036 +0.00(+0.00%)
Mar 04, 2025 16.08 16.19 15.61 15.65 135,000 -0.58(-3.57%)
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.