Columbia Financial Inc (CLBK) Historical Stock Data
19.81 ↓0.32 (-1.59%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, CLBK is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2023-01-30 | 20.23 | 19.81 | ↓$0.42 (-2.08%) | 19.72 | 20.51 | 178.07K |
| 2023-01-27 | 19.38 | 20.13 | ↑$0.75 (3.87%) | 19.21 | 20.14 | 151.04K |
| 2023-01-26 | 21.36 | 19.41 | ↓$1.95 (-9.13%) | 19.35 | 21.36 | 273.51K |
| 2023-01-25 | 21.12 | 21.27 | ↑$0.15 (0.71%) | 20.90 | 21.48 | 95.95K |
| 2023-01-24 | 21.66 | 21.29 | ↓$0.37 (-1.71%) | 21.26 | 21.66 | 110.57K |
| 2023-01-23 | 21.86 | 21.79 | ↓$0.07 (-0.32%) | 21.68 | 21.90 | 69.26K |
| 2023-01-20 | 21.87 | 21.89 | ↑$0.02 (0.09%) | 21.54 | 22.08 | 122.08K |
| 2023-01-19 | 21.65 | 21.66 | ↑$0.01 (0.05%) | 21.05 | 21.78 | 84.11K |
| 2023-01-18 | 22.05 | 21.69 | ↓$0.36 (-1.63%) | 21.52 | 22.19 | 95.77K |
| 2023-01-17 | 21.83 | 22.10 | ↑$0.27 (1.24%) | 21.83 | 22.13 | 81.77K |
| 2023-01-13 | 21.87 | 22.01 | ↑$0.14 (0.64%) | 21.53 | 22.07 | 66.84K |
| 2023-01-12 | 21.84 | 21.94 | ↑$0.10 (0.46%) | 21.75 | 22.12 | 72.59K |
| 2023-01-11 | 21.86 | 21.77 | ↓$0.09 (-0.41%) | 21.65 | 21.90 | 78.63K |
| 2023-01-10 | 21.81 | 21.86 | ↑$0.05 (0.23%) | 21.73 | 22.23 | 102.06K |
| 2023-01-09 | 21.92 | 21.74 | ↓$0.18 (-0.82%) | 21.65 | 22.07 | 104.32K |
| 2023-01-06 | 21.33 | 21.90 | ↑$0.57 (2.67%) | 21.33 | 21.92 | 99.81K |
| 2023-01-05 | 21.46 | 21.33 | ↓$0.13 (-0.61%) | 21.22 | 21.54 | 104.34K |
| 2023-01-04 | 21.67 | 21.62 | ↓$0.05 (-0.23%) | 21.40 | 22.09 | 122.08K |
| 2023-01-03 | 21.76 | 21.69 | ↓$0.07 (-0.32%) | 21.52 | 21.90 | 171.25K |
| 2022-12-30 | 21.75 | 21.62 | ↓$0.13 (-0.60%) | 21.35 | 21.80 | 89.47K |
| 2022-12-29 | 21.54 | 21.76 | ↑$0.22 (1.02%) | 21.54 | 21.82 | 103.92K |
| 2022-12-28 | 21.49 | 21.47 | ↓$0.02 (-0.09%) | 21.40 | 21.86 | 91.09K |
| 2022-12-27 | 21.58 | 21.49 | ↓$0.09 (-0.42%) | 21.41 | 21.69 | 103.57K |
| 2022-12-23 | 21.32 | 21.48 | ↑$0.16 (0.75%) | 21.28 | 21.50 | 73.45K |
| 2022-12-22 | 21.40 | 21.26 | ↓$0.14 (-0.65%) | 20.51 | 21.45 | 109.58K |
| 2022-12-21 | 21.29 | 21.38 | ↑$0.09 (0.42%) | 21.29 | 21.53 | 97.42K |
| 2022-12-20 | 21.08 | 21.23 | ↑$0.15 (0.71%) | 21.08 | 21.33 | 111.74K |
| 2022-12-19 | 20.83 | 21.07 | ↑$0.24 (1.15%) | 20.67 | 21.26 | 125.91K |
| 2022-12-16 | 20.91 | 20.85 | ↓$0.06 (-0.29%) | 20.70 | 21.23 | 324.42K |
| 2022-12-15 | 21.05 | 21.05 | ↑$0.00 (0.00%) | 20.90 | 21.16 | 105.90K |
Create an account or log in to view more rows.
$CLBK flow comin
$CLBK ADDING MORE…
$CLBK Stair stepping nicely
$CLBK red day ahead
$CLBK lol who sold
$CLBK Burn burn burn
$CLBK this is my only green stonk!
I really like this stonk.
$CLBK getting this mare ready to run today
$CLBK tomorrow will be an explosion day
I believe it!
$CLBK the market is selling off