Columbia Financial Inc.
15.72
0.48 (3.15%)
At close: Jan 14, 2025, 3:59 PM
15.72
0.00%
After-hours Jan 14, 2025, 04:00 PM EST

CLBK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 15.36 15.74 15.34 15.73 0.49 3.22% 78,660
Jan 13, 2025 14.78 15.24 14.78 15.24 0.31 2.08% 81,000
Jan 10, 2025 15.16 15.17 14.74 14.93 -0.49 -3.18% 103,400
Jan 8, 2025 15.33 15.53 15.19 15.42 0.01 0.06% 69,918
Jan 7, 2025 15.71 15.83 15.38 15.41 -0.28 -1.78% 98,427
Jan 6, 2025 15.72 15.95 15.61 15.69 -0.06 -0.38% 89,300
Jan 3, 2025 15.66 15.76 15.46 15.75 0.17 1.09% 71,900
Jan 2, 2025 16.03 16.03 15.53 15.58 -0.23 -1.45% 70,018
Dec 31, 2024 15.97 16.02 15.79 15.81 -0.07 -0.44% 49,442
Dec 30, 2024 15.75 15.97 15.61 15.88 0.07 0.44% 45,913
Dec 27, 2024 16.06 16.13 15.66 15.81 -0.28 -1.74% 67,700
Dec 26, 2024 15.85 16.09 15.80 16.09 0.12 0.75% 52,300
Dec 24, 2024 15.90 16.00 15.80 15.97 0.06 0.38% 36,546
Dec 23, 2024 15.93 16.10 15.78 15.91 -0.02 -0.13% 82,100
Dec 20, 2024 15.69 16.22 15.66 15.93 0.02 0.13% 227,221
Dec 19, 2024 16.14 16.41 15.89 15.91 -0.05 -0.31% 128,106
Dec 18, 2024 16.85 16.88 15.85 15.96 -0.68 -4.09% 156,100
Dec 17, 2024 16.97 17.15 16.62 16.64 -0.41 -2.40% 66,700
Dec 16, 2024 17.00 17.07 16.78 17.05 0.12 0.71% 73,631
Dec 13, 2024 17.07 17.14 16.74 16.93 -0.18 -1.05% 41,309
Dec 12, 2024 17.36 17.44 17.04 17.11 -0.30 -1.72% 67,700
Dec 11, 2024 17.61 17.67 17.41 17.41 0.01 0.06% 85,300
Dec 10, 2024 17.15 17.53 16.99 17.40 0.13 0.75% 64,700
Dec 9, 2024 17.78 17.79 17.23 17.27 -0.35 -1.99% 81,127
Dec 6, 2024 17.70 17.70 17.34 17.62 0.09 0.51% 43,500
Dec 5, 2024 17.88 17.91 17.48 17.53 -0.27 -1.52% 60,711
Dec 4, 2024 17.73 17.83 17.56 17.80 0.12 0.68% 51,120
Dec 3, 2024 18.06 18.06 17.63 17.68 -0.34 -1.89% 56,911
Dec 2, 2024 18.33 18.33 17.88 18.02 -0.21 -1.15% 86,417
Nov 29, 2024 18.37 18.43 18.07 18.23 0.03 0.16% 38,518
Nov 27, 2024 18.49 18.49 18.12 18.20 -0.10 -0.55% 52,200
Nov 26, 2024 18.55 18.67 18.27 18.30 -0.42 -2.24% 83,212
Nov 25, 2024 18.82 19.28 18.52 18.72 0.07 0.38% 118,245
Nov 22, 2024 18.38 18.68 18.13 18.65 0.46 2.53% 62,125
Nov 21, 2024 18.11 18.33 18.02 18.19 0.24 1.34% 50,700
Nov 20, 2024 18.02 18.23 17.74 17.95 -0.13 -0.72% 49,711
Nov 19, 2024 17.74 18.08 17.71 18.08 0.06 0.33% 46,627
Nov 18, 2024 18.35 18.35 18.01 18.02 -0.19 -1.04% 52,600
Nov 15, 2024 18.69 18.73 18.10 18.21 -0.38 -2.04% 84,100
Nov 14, 2024 18.74 18.97 18.36 18.59 0.01 0.05% 77,600
Nov 13, 2024 19.05 19.06 18.49 18.58 -0.25 -1.33% 67,400
Nov 12, 2024 18.99 19.26 18.74 18.83 -0.31 -1.62% 88,026
Nov 11, 2024 18.56 19.25 18.56 19.14 0.86 4.70% 170,739
Nov 8, 2024 18.22 18.51 18.13 18.28 0.13 0.72% 77,333
Nov 7, 2024 18.96 18.96 18.10 18.15 -0.82 -4.32% 112,704
Nov 6, 2024 17.50 19.00 17.50 18.97 1.66 9.59% 400,928
Nov 5, 2024 16.92 17.32 16.92 17.31 0.47 2.79% 58,634
Nov 4, 2024 16.90 16.93 16.70 16.84 -0.05 -0.30% 60,526
Nov 1, 2024 17.16 17.26 16.73 16.89 -0.19 -1.11% 104,330
Oct 31, 2024 17.40 17.42 17.08 17.08 -0.29 -1.67% 48,300

Create Price Alert on CLBK

Your price alert will notify you when the stock price is above 15.72.

Add to Watchlist