S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Columbia Financial Inc (CLBK)
Columbia Financial Inc (CLBK) Historical

CLBK Columbia Financial Inc

14.2499

0.2299 (1.64%)

Last Updated: 13:25:42

Delayed by 15 minutes

CLBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	14.02	-0.29	-2.03%	14.23	14.24	14.01	63,130
Jun 24 2024	14.31	0.10	0.70%	14.16	14.44	14.13	74,921
Jun 21 2024	14.21	-0.04	-0.28%	14.25	14.3858	14.138	175,145
Jun 20 2024	14.25	0.06	0.42%	14.07	14.27	13.98	80,210
Jun 18 2024	14.19	0.05	0.35%	14.11	14.28	14.10	70,163
Jun 17 2024	14.14	0.19	1.36%	13.94	14.15	13.79	67,021
Jun 14 2024	13.95	-0.18	-1.27%	14.01	14.065	13.86	70,656
Jun 13 2024	14.13	-0.31	-2.15%	14.39	14.39	14.06	63,348
Jun 12 2024	14.44	0.40	2.85%	14.43	14.725	14.08	78,894
Jun 11 2024	14.04	-0.20	-1.40%	14.15	14.16	13.96	106,935
Jun 10 2024	14.24	-0.10	-0.70%	14.22	14.33	14.11	86,962
Jun 07 2024	14.34	-0.06	-0.42%	14.27	14.39	14.10	72,928
Jun 06 2024	14.40	-0.15	-1.03%	14.51	14.79	14.32	309,422
Jun 05 2024	14.55	0.16	1.11%	14.51	14.59	14.328	75,824
Jun 04 2024	14.39	-0.14	-0.96%	14.40	14.55	14.35	75,124
Jun 03 2024	14.53	0.03	0.21%	14.74	14.74	14.26	156,197
May 31 2024	14.50	-0.07	-0.48%	14.69	14.72	14.42	156,771
May 30 2024	14.57	0.07	0.48%	14.38	14.74	14.38	108,896
May 29 2024	14.50	-0.29	-1.96%	14.52	14.63	14.30	123,914
May 28 2024	14.79	-0.67	-4.33%	15.25	15.32	14.66	134,992
May 24 2024	15.46	-0.21	-1.34%	15.76	15.85	15.41	98,328
May 23 2024	15.67	-0.23	-1.45%	15.92	15.92	15.62	112,307
May 22 2024	15.90	0.00	0.00%	15.89	16.11	15.81	95,836
May 21 2024	15.90	0.15	0.95%	15.69	15.91	15.69	59,566
May 20 2024	15.75	-0.36	-2.23%	16.11	16.125	15.75	50,316
May 17 2024	16.11	0.05	0.31%	16.15	16.19	16.03	50,436
May 16 2024	16.06	0.11	0.69%	15.84	16.08	15.84	60,058
May 15 2024	15.95	0.06	0.38%	16.01	16.03	15.78	60,709
May 14 2024	15.89	0.15	0.95%	16.00	16.00	15.6501	46,915
May 13 2024	15.74	-0.21	-1.32%	16.07	16.08	15.73	49,411
May 10 2024	15.95	0.01	0.06%	16.01	16.07	15.84	52,203
May 09 2024	15.94	0.40	2.57%	15.62	16.01	15.605	74,718
May 08 2024	15.54	0.02	0.13%	15.42	15.56	15.35	65,870
May 07 2024	15.52	-0.22	-1.40%	15.83	15.905	15.44	92,424
May 06 2024	15.74	0.01	0.06%	15.92	15.99	15.61	69,803
May 03 2024	15.73	0.60	3.97%	15.36	15.80	15.23	74,540
May 02 2024	15.13	0.40	2.72%	14.74	15.22	14.74	108,829
May 01 2024	14.73	-1.87	-11.27%	15.75	15.75	14.71	204,134
Apr 30 2024	16.60	-0.19	-1.13%	16.66	16.82	16.57	68,984
Apr 29 2024	16.79	-0.08	-0.47%	16.85	17.17	16.76	59,628
Apr 26 2024	16.87	0.02	0.12%	16.87	17.09	16.77	38,605
Apr 25 2024	16.85	-0.06	-0.35%	16.74	16.88	16.5035	70,358
Apr 24 2024	16.91	0.14	0.83%	16.59	16.95	16.5484	58,801
Apr 23 2024	16.77	0.04	0.24%	16.74	17.00	16.65	79,816
Apr 22 2024	16.73	0.02	0.12%	16.80	16.89	16.61	94,040
Apr 19 2024	16.71	0.52	3.21%	16.12	16.73	16.12	71,220
Apr 18 2024	16.19	0.23	1.44%	15.96	16.23	15.96	81,469
Apr 17 2024	15.96	0.03	0.19%	16.09	16.295	15.96	57,429
Apr 16 2024	15.93	-0.08	-0.50%	15.88	16.1499	15.81	64,945
Apr 15 2024	16.01	-0.01	-0.06%	16.00	16.21	15.84	64,948
Apr 12 2024	16.02	-0.20	-1.23%	16.15	16.25	15.96	66,412
Apr 11 2024	16.22	0.11	0.68%	16.11	16.40	15.99	72,902
Apr 10 2024	16.11	-0.85	-5.01%	16.54	16.54	15.785	103,549
Apr 09 2024	16.96	0.17	1.01%	16.90	17.08	16.89	53,534
Apr 08 2024	16.79	0.16	0.96%	16.76	16.91	16.66	43,702
Apr 05 2024	16.63	-0.08	-0.48%	16.64	16.81	16.25	51,048
Apr 04 2024	16.71	0.17	1.03%	16.65	17.04	16.61	72,284
Apr 03 2024	16.54	0.03	0.18%	16.39	16.705	16.39	65,001
Apr 02 2024	16.51	-0.40	-2.37%	16.74	16.75	16.45	64,943
Apr 01 2024	16.91	-0.30	-1.74%	17.20	17.20	16.645	75,778
Mar 28 2024	17.21	0.19	1.12%	17.04	17.34	16.98	58,049

Columbia Financial

BNP Paribas Issuance

Marley Spoon (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions