Columbia Financial Inc (CLBK) Historical Stock Data
16.11 ↑0.05 (0.31%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLBK is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16.15 | 16.11 | ↓$0.04 (-0.25%) | 16.03 | 16.19 | 50.44K |
| 2024-05-16 | 15.84 | 16.06 | ↑$0.22 (1.39%) | 15.84 | 16.08 | 60.06K |
| 2024-05-15 | 16.01 | 15.95 | ↓$0.06 (-0.37%) | 15.78 | 16.03 | 60.71K |
| 2024-05-14 | 16.00 | 15.89 | ↓$0.11 (-0.69%) | 15.65 | 16.00 | 46.92K |
| 2024-05-13 | 16.07 | 15.74 | ↓$0.33 (-2.05%) | 15.73 | 16.08 | 49.41K |
| 2024-05-10 | 16.01 | 15.95 | ↓$0.06 (-0.37%) | 15.84 | 16.07 | 52.20K |
| 2024-05-09 | 15.62 | 15.94 | ↑$0.32 (2.05%) | 15.61 | 16.01 | 74.72K |
| 2024-05-08 | 15.42 | 15.52 | ↑$0.10 (0.65%) | 15.35 | 15.56 | 65.87K |
| 2024-05-07 | 15.83 | 15.52 | ↓$0.31 (-1.96%) | 15.44 | 15.91 | 92.42K |
| 2024-05-06 | 15.92 | 15.74 | ↓$0.18 (-1.13%) | 15.61 | 15.99 | 69.80K |
| 2024-05-03 | 15.36 | 15.73 | ↑$0.37 (2.41%) | 15.23 | 15.80 | 74.54K |
| 2024-05-02 | 14.74 | 15.13 | ↑$0.39 (2.65%) | 14.74 | 15.22 | 108.83K |
| 2024-05-01 | 15.23 | 14.73 | ↓$0.50 (-3.28%) | 14.71 | 15.67 | 204.13K |
| 2024-04-30 | 16.66 | 16.60 | ↓$0.06 (-0.36%) | 16.57 | 16.82 | 68.98K |
| 2024-04-29 | 16.85 | 16.79 | ↓$0.06 (-0.36%) | 16.76 | 17.17 | 59.63K |
| 2024-04-26 | 16.91 | 16.87 | ↓$0.04 (-0.24%) | 16.86 | 17.09 | 38.61K |
| 2024-04-25 | 16.74 | 16.85 | ↑$0.11 (0.66%) | 16.50 | 16.88 | 70.36K |
| 2024-04-24 | 16.59 | 16.91 | ↑$0.32 (1.93%) | 16.55 | 16.95 | 58.80K |
| 2024-04-23 | 16.74 | 16.77 | ↑$0.03 (0.18%) | 16.65 | 17.00 | 79.82K |
| 2024-04-22 | 16.80 | 16.73 | ↓$0.07 (-0.42%) | 16.61 | 16.89 | 94.04K |
| 2024-04-19 | 16.12 | 16.71 | ↑$0.59 (3.66%) | 16.12 | 16.73 | 71.22K |
| 2024-04-18 | 15.96 | 16.19 | ↑$0.23 (1.44%) | 15.96 | 16.23 | 81.47K |
| 2024-04-17 | 16.09 | 15.96 | ↓$0.13 (-0.81%) | 15.96 | 16.30 | 57.43K |
| 2024-04-16 | 15.88 | 15.93 | ↑$0.05 (0.31%) | 15.81 | 16.15 | 64.95K |
| 2024-04-15 | 16.00 | 16.01 | ↑$0.01 (0.06%) | 15.84 | 16.21 | 64.95K |
| 2024-04-12 | 16.15 | 16.02 | ↓$0.13 (-0.80%) | 15.96 | 16.25 | 66.41K |
| 2024-04-11 | 16.11 | 16.22 | ↑$0.11 (0.68%) | 15.99 | 16.40 | 72.90K |
| 2024-04-10 | 16.54 | 16.11 | ↓$0.43 (-2.60%) | 15.79 | 16.54 | 103.55K |
| 2024-04-09 | 16.90 | 16.96 | ↑$0.06 (0.36%) | 16.89 | 17.08 | 53.53K |
| 2024-04-08 | 16.76 | 16.79 | ↑$0.03 (0.18%) | 16.66 | 16.91 | 43.70K |
Create an account or log in to view more rows.
$CLBK weak
$CLBK who here can't stand the CEO?
$CLBK GET IN mofos!!!
$CLBK Be patient !!
$CLBK Buy now
$CLBK Silly Bears tricks are for kids
$CLBK I don't know shit
but I know I'm holdin till I at least triple up
$CLBK It's happening!
$CLBK BUY BUY BUY BUY
$CLBK cover that shit