Columbia Financial Inc (CLBK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -2.0897357099 | 16.27 | 16.3 | 15.41 | 109792 | 15.84215397 | CS |
| 4 | -0.05 | -0.312891113892 | 15.98 | 16.31 | 14.275 | 121074 | 15.48413442 | CS |
| 12 | -2.45 | -13.3297062024 | 18.38 | 19.28 | 14.275 | 91062 | 16.1075897 | CS |
| 26 | -0.72 | -4.32432432432 | 16.65 | 19.28 | 14.275 | 82400 | 16.81258603 | CS |
| 52 | -0.86 | -5.122096486 | 16.79 | 19.28 | 13.79 | 83422 | 16.40644331 | CS |
| 156 | -5.67 | -26.25 | 21.6 | 23 | 13.79 | 121289 | 18.7101205 | CS |
| 260 | -1.37 | -7.91907514451 | 17.3 | 23 | 10.27 | 144348 | 17.17225007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 15.93 | -0.18 | -1.12 | 16.7 | 17.08 | 15.86 | 95355 |
| 1739489700 | 16.11 | 0.55 | 3.53 | 15.7 | 16.12 | 15.58 | 99507 |
| 1739403300 | 15.56 | -0.14 | -0.89 | 15.51 | 15.65 | 15.41 | 105339 |
| 1739316900 | 15.7 | -0.07 | -0.44 | 15.63 | 15.94 | 15.63 | 123589 |
| 1739230500 | 15.77 | -0.38 | -2.35 | 16.28 | 16.3 | 15.76 | 124340 |
| 1738971300 | 16.149999 | -0.12 | -0.74 | 16.27 | 16.27 | 15.7 | 96183 |
| 1738884900 | 16.27 | 0.71 | 4.56 | 15.6 | 16.29 | 15.47 | 154296 |
| 1738798500 | 15.56 | 0.49 | 3.25 | 15.07 | 15.57 | 15.05 | 105073 |
| 1738712100 | 15.07 | 0.31 | 2.10 | 14.68 | 15.08 | 14.61 | 84442 |
| 1738625700 | 14.76 | -0.03 | -0.20 | 14.5 | 14.875 | 14.275 | 198705 |
| 1738366500 | 14.79 | -0.12 | -0.80 | 15.03 | 15.05 | 14.73 | 186349 |
| 1738280100 | 14.91 | -0.27 | -1.78 | 15.21 | 15.275 | 14.88 | 159879 |
| 1738193700 | 15.18 | -0.56 | -3.56 | 15.01 | 15.44 | 14.85 | 176653 |
| 1738107300 | 15.74 | 0.35 | 2.27 | 15.31 | 15.83 | 15.31 | 113147 |
| 1738020900 | 15.39 | -0.03 | -0.19 | 15.38 | 15.775 | 15.31 | 145726 |
| 1737761700 | 15.42 | -0.48 | -3.02 | 15.48 | 15.64 | 15.28 | 71264 |
| 1737675300 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1737588900 | 15.9 | -0.19 | -1.18 | 15.96 | 15.96 | 15.76 | 100553 |
| 1737502500 | 16.09 | 0.09 | 0.56 | 16.1 | 16.309999 | 16.05 | 68980 |
| 1737156900 | 16 | 0.17 | 1.07 | 15.98 | 16.125 | 15.8 | 65313 |
| 1737070500 | 15.83 | -0.04 | -0.25 | 15.89 | 15.93 | 15.7 | 71530 |
| 1736984100 | 15.87 | 0.15 | 0.95 | 16.23 | 16.23 | 15.75 | 46073 |
| 1736897700 | 15.72 | 0.48 | 3.15 | 15.36 | 15.74 | 15.34 | 83687 |
| 1736811300 | 15.24 | 0.31 | 2.08 | 14.78 | 15.24 | 14.78 | 80953 |
| 1736552100 | 14.93 | -0.49 | -3.18 | 15.16 | 15.17 | 14.74 | 103395 |
| 1736379300 | 15.42 | 0.01 | 0.06 | 15.33 | 15.53 | 15.19 | 69918 |
| 1736292900 | 15.41 | -0.28 | -1.78 | 15.71 | 15.83 | 15.38 | 98427 |
| 1736206500 | 15.69 | -0.06 | -0.38 | 15.72 | 15.95 | 15.61 | 89284 |
| 1735947300 | 15.75 | 0.17 | 1.09 | 15.66 | 15.76 | 15.46 | 71852 |
| 1735860900 | 15.58 | -0.23 | -1.45 | 15.95 | 16.03 | 15.53 | 70018 |
| 1735688100 | 15.81 | -0.07 | -0.44 | 15.97 | 16.02 | 15.79 | 49442 |
| 1735601700 | 15.88 | 0.07 | 0.44 | 15.75 | 15.97 | 15.61 | 45913 |
| 1735342500 | 15.81 | -0.28 | -1.74 | 16.059999 | 16.129999 | 15.66 | 67683 |
| 1735256100 | 16.09 | 0.12 | 0.75 | 15.85 | 16.09 | 15.8 | 52258 |
| 1735077840 | 15.97 | 0.06 | 0.38 | 15.9 | 16 | 15.8 | 36546 |
| 1734996900 | 15.91 | -0.02 | -0.13 | 15.93 | 16.094999 | 15.78 | 82081 |
| 1734737700 | 15.93 | 0.02 | 0.13 | 15.69 | 16.219999 | 15.66 | 227221 |
| 1734651300 | 15.91 | -0.05 | -0.31 | 16.14 | 16.41 | 15.89 | 128106 |
| 1734564900 | 15.96 | -0.68 | -4.09 | 16.85 | 16.8799 | 15.85 | 156052 |
| 1734478500 | 16.64 | -0.41 | -2.40 | 16.97 | 17.15 | 16.62 | 66654 |
| 1734392100 | 17.05 | 0.12 | 0.71 | 17 | 17.07 | 16.78 | 73631 |
| 1734132900 | 16.93 | -0.18 | -1.05 | 17.07 | 17.14 | 16.739999 | 41309 |
| 1734046500 | 17.11 | -0.3 | -1.72 | 17.36 | 17.44 | 17.04 | 73193 |
| 1733960100 | 17.41 | 0.01 | 0.06 | 17.61 | 17.67 | 17.41 | 85275 |
| 1733873700 | 17.4 | 0.13 | 0.75 | 17.33 | 17.53 | 16.99 | 64694 |
| 1733787300 | 17.27 | -0.35 | -1.99 | 17.78 | 17.79 | 17.23 | 81127 |
| 1733528100 | 17.62 | 0.09 | 0.51 | 17.7 | 17.705 | 17.343 | 43456 |
| 1733441700 | 17.53 | -0.27 | -1.52 | 17.88 | 17.91 | 17.48 | 60711 |
| 1733355300 | 17.8 | 0.12 | 0.68 | 17.73 | 17.83 | 17.56 | 51120 |
| 1733268900 | 17.68 | -0.34 | -1.89 | 18.06 | 18.06 | 17.63 | 56911 |
| 1733182500 | 18.02 | -0.21 | -1.15 | 18.33 | 18.33 | 17.88 | 86417 |
| 1732917840 | 18.23 | 0.03 | 0.16 | 18.37 | 18.43 | 18.07 | 38518 |
| 1732750500 | 18.2 | -0.1 | -0.55 | 18.49 | 18.49 | 18.12 | 52175 |
| 1732664100 | 18.3 | -0.42 | -2.24 | 18.55 | 18.67 | 18.27 | 83212 |
| 1732577700 | 18.72 | 0.07 | 0.38 | 18.82 | 19.28 | 18.525 | 115975 |
| 1732318500 | 18.65 | 0.46 | 2.53 | 18.38 | 18.68 | 18.13 | 62125 |
| 1732232100 | 18.19 | 0.24 | 1.34 | 18.11 | 18.33 | 18.025 | 50695 |
| 1732145700 | 17.95 | -0.13 | -0.72 | 18.02 | 18.23 | 17.74 | 49711 |
| 1732059300 | 18.08 | 0.06 | 0.33 | 17.74 | 18.08 | 17.71 | 46627 |
| 1731972900 | 18.02 | -0.19 | -1.04 | 18.35 | 18.35 | 18.01 | 52567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
