Quantcast
CLBK

Columbia Financial, Inc. Common Stock Historical Stock Prices

$15
*  
0.04
0.27%
Get CLBK Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading CLBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CLBK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-OCT-2018 TO 14-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15 15.05 14.91 15 78,051
01/14/2019 14.91 15.28 14.91 14.96 85,379
01/11/2019 14.97 15.17 14.94 14.97 70,303
01/10/2019 14.96 15.13 14.95 15.03 188,877
01/09/2019 15.45 15.55 15.12 15.2 116,419
01/08/2019 15.6 15.6 15.43 15.58 58,686
01/07/2019 15.36 15.51 15.35 15.51 85,517
01/04/2019 15.22 15.455 15.2094 15.43 126,724
01/03/2019 15.2 15.26 15.006 15.09 128,497
01/02/2019 15.18 15.27 15.12 15.27 99,021
12/31/2018 15.48 15.48 15.18 15.29 111,332
12/28/2018 15.3 15.595 15.1956 15.49 220,679
12/27/2018 15.13 15.28 14.98 15.25 136,871
12/26/2018 14.96 15.35 14.9 15.31 231,574
12/24/2018 14.8 15.15 14.8 14.93 168,984
12/21/2018 15.28 15.61 14.8 14.81 638,185
12/20/2018 15.36 15.51 15.14 15.36 235,314
12/19/2018 15.66 15.695 15.15 15.35 178,565
12/18/2018 15.6 15.8 15.48 15.58 168,570
12/17/2018 15.55 15.88 15.45 15.6 252,304
12/14/2018 15.3 15.63 15.3 15.5 149,045
12/13/2018 15.8 15.8 15.13 15.4 123,429
12/12/2018 15.8 15.88 15.72 15.76 112,025
12/11/2018 15.9 15.9 15.44 15.7 74,711
12/10/2018 15.65 15.75 15.4801 15.75 123,230
12/07/2018 15.62 15.88 15.39 15.63 122,978
12/06/2018 15.24 15.655 15.11 15.65 141,776
12/04/2018 15.86 15.915 15.38 15.38 192,920
12/03/2018 15.93 15.96 15.8 15.94 82,869
11/30/2018 15.75 15.9 15.65 15.76 496,980
11/29/2018 15.91 15.98 15.75 15.82 105,736
11/28/2018 15.74 15.99 15.68 15.98 259,454
11/27/2018 15.77 15.79 15.5 15.63 89,480
11/26/2018 15.89 15.9 15.52 15.81 194,668
11/23/2018 15.5 15.85 15.5 15.8 100,633
11/21/2018 15.63 15.8752 15.54 15.56 126,440
11/20/2018 15.72 15.74 15.5 15.64 128,445
11/19/2018 15.81 15.82 15.34 15.78 135,272
11/16/2018 15.82 15.92 15.735 15.86 76,066
11/15/2018 15.58 15.9 15.56 15.9 114,861
11/14/2018 15.53 15.92 15.43 15.58 146,897
11/13/2018 15.75 15.96 15.56 15.58 140,366
11/12/2018 15.74 15.85 15.57 15.67 71,402
11/09/2018 15.92 15.98 15.67 15.78 89,190
11/08/2018 15.73 16 15.6701 16 155,798
11/07/2018 15.81 15.81 15.6003 15.74 104,900
11/06/2018 15.54 15.75 15.45 15.72 74,053
11/05/2018 15.57 15.65 15.39 15.6 80,734
11/02/2018 15.48 15.58 15.39 15.58 139,771
11/01/2018 15.19 15.48 15.19 15.38 88,148
10/31/2018 15.46 15.48 14.97 15.08 272,177
10/30/2018 14.98 15.5 14.98 15.27 167,681
10/29/2018 15.37 15.37 14.86 14.97 248,210
10/26/2018 15.01 15.37 14.91 15.27 161,556
10/25/2018 15.03 15.35 15.03 15.35 107,404
10/24/2018 15.42 15.42 15.03 15.05 237,317
10/23/2018 15.2 15.47 15.171 15.39 136,426
10/22/2018 15.63 15.67 15.495 15.55 166,321
10/19/2018 15.59 15.74 15.38 15.55 121,111
10/18/2018 15.89 15.98 15.63 15.64 87,081
10/17/2018 15.75 15.97 15.75 15.94 80,900
10/16/2018 15.5 15.95 15.38 15.9 213,081
10/15/2018 15.32 15.46 15.13 15.22 143,112
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CLBK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio