Columbia Financial Inc (CLBK) Historical Stock Data
16.71 ↑0.52 (3.21%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLBK is up 0.14% a day on average. There have been 17 days where Columbia Financial Inc closed green and 13 days where CLBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 16.64 | 16.63 | ↓$0.01 (-0.06%) | 16.46 | 16.81 | 51.05K |
| 2024-04-04 | 16.65 | 16.71 | ↑$0.06 (0.36%) | 16.61 | 17.04 | 72.28K |
| 2024-04-03 | 16.39 | 16.54 | ↑$0.15 (0.92%) | 16.39 | 16.71 | 69.73K |
| 2024-04-02 | 16.74 | 16.51 | ↓$0.23 (-1.37%) | 16.45 | 16.75 | 64.94K |
| 2024-04-01 | 17.20 | 16.91 | ↓$0.29 (-1.69%) | 16.65 | 17.20 | 75.78K |
| 2024-03-28 | 17.04 | 17.21 | ↑$0.17 (1.00%) | 16.98 | 17.34 | 58.05K |
| 2024-03-27 | 16.34 | 17.02 | ↑$0.68 (4.16%) | 16.34 | 17.04 | 70.33K |
| 2024-03-26 | 16.48 | 16.33 | ↓$0.15 (-0.91%) | 16.33 | 16.60 | 70.70K |
| 2024-03-25 | 16.45 | 16.46 | ↑$0.01 (0.06%) | 16.39 | 16.54 | 47.79K |
| 2024-03-22 | 16.67 | 16.38 | ↓$0.29 (-1.74%) | 16.36 | 16.67 | 64.96K |
| 2024-03-21 | 16.53 | 16.66 | ↑$0.13 (0.79%) | 16.48 | 16.85 | 70.62K |
| 2024-03-20 | 15.84 | 16.49 | ↑$0.65 (4.10%) | 15.84 | 16.59 | 87.70K |
| 2024-03-19 | 15.75 | 15.92 | ↑$0.17 (1.08%) | 15.35 | 16.10 | 64.06K |
| 2024-03-18 | 16.02 | 15.83 | ↓$0.19 (-1.19%) | 15.78 | 16.13 | 100.44K |
| 2024-03-15 | 15.67 | 15.93 | ↑$0.26 (1.66%) | 15.67 | 16.09 | 194.25K |
| 2024-03-14 | 16.04 | 15.72 | ↓$0.32 (-2.00%) | 15.70 | 16.04 | 105.64K |
| 2024-03-13 | 16.14 | 16.13 | ↓$0.01 (-0.06%) | 16.04 | 16.49 | 56.87K |
| 2024-03-12 | 16.60 | 16.23 | ↓$0.37 (-2.23%) | 16.05 | 16.60 | 70.79K |
| 2024-03-11 | 16.61 | 16.74 | ↑$0.13 (0.78%) | 16.50 | 16.83 | 51.17K |
| 2024-03-08 | 16.86 | 16.53 | ↓$0.33 (-1.96%) | 16.47 | 16.90 | 53.84K |
Create an account or log in to view more rows.
$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
$CLBK take us to the moon
lets goooooo