CLBK
Columbia Financial, Inc. NMS · CLBK
$23.42
+0.47
(+2.05%)
Blow-off · +3.31σ
Hot zone
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment CLBK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $22.85 | $24.09 | $22.46 | $23.42 | 7.5M |
| 2026-07-16 | $22.00 | $23.05 | $21.95 | $22.95 | 0.9M |
| 2026-07-15 | $21.39 | $22.04 | $21.18 | $22.00 | 0.4M |
| 2026-07-14 | $21.29 | $21.50 | $21.20 | $21.38 | 0.4M |
| 2026-07-13 | $20.49 | $21.41 | $20.46 | $21.29 | 0.4M |
| 2026-07-10 | $21.18 | $21.34 | $21.00 | $21.25 | 0.3M |
| 2026-07-09 | $20.78 | $21.33 | $20.78 | $21.17 | 0.3M |
| 2026-07-08 | $21.46 | $21.46 | $20.64 | $20.78 | 0.4M |
| 2026-07-07 | $21.30 | $21.53 | $21.24 | $21.47 | 0.5M |
| 2026-07-06 | $21.12 | $21.56 | $21.12 | $21.41 | 0.4M |
| 2026-07-02 | $21.30 | $21.49 | $21.05 | $21.17 | 0.6M |
| 2026-07-01 | $21.23 | $21.59 | $21.19 | $21.27 | 0.4M |
| 2026-06-30 | $21.03 | $21.31 | $20.84 | $21.22 | 0.4M |
| 2026-06-29 | $20.88 | $21.07 | $20.56 | $21.03 | 0.4M |
| 2026-06-26 | $20.18 | $20.99 | $20.18 | $20.86 | 0.9M |
| 2026-06-25 | $19.81 | $20.08 | $19.81 | $20.08 | 0.5M |
| 2026-06-24 | $19.92 | $19.99 | $19.61 | $19.85 | 0.6M |
| 2026-06-23 | $19.78 | $19.88 | $19.56 | $19.82 | 0.4M |
| 2026-06-22 | $20.02 | $20.19 | $19.74 | $19.78 | 0.4M |
| 2026-06-18 | $20.05 | $20.14 | $19.86 | $20.03 | 0.8M |
| 2026-06-17 | $20.25 | $20.52 | $19.77 | $19.84 | 0.4M |
| 2026-06-16 | $20.28 | $20.46 | $20.14 | $20.25 | 0.3M |
| 2026-06-15 | $20.79 | $20.81 | $19.98 | $20.12 | 0.6M |
| 2026-06-12 | $20.81 | $20.90 | $20.68 | $20.70 | 0.3M |
| 2026-06-11 | $20.95 | $20.95 | $20.60 | $20.73 | 0.3M |
| 2026-06-10 | $21.00 | $21.19 | $20.74 | $20.77 | 0.4M |
| 2026-06-09 | $20.84 | $21.12 | $20.71 | $20.94 | 0.4M |
| 2026-06-08 | $20.33 | $20.81 | $20.33 | $20.75 | 0.4M |
| 2026-06-05 | $20.25 | $20.35 | $20.13 | $20.27 | 0.3M |
| 2026-06-04 | $19.99 | $20.33 | $19.99 | $20.25 | 0.4M |
| 2026-06-03 | $20.29 | $20.39 | $19.80 | $19.83 | 0.3M |
| 2026-06-02 | $19.88 | $20.36 | $19.86 | $20.33 | 0.3M |
| 2026-06-01 | $20.01 | $20.04 | $19.69 | $19.90 | 0.3M |
| 2026-05-29 | $20.06 | $20.31 | $20.06 | $20.13 | 0.4M |
| 2026-05-28 | $19.95 | $20.10 | $19.83 | $20.05 | 0.4M |
| 2026-05-27 | $20.39 | $20.57 | $19.96 | $19.98 | 0.5M |
| 2026-05-26 | $20.41 | $20.69 | $20.26 | $20.39 | 0.4M |
| 2026-05-22 | $20.33 | $20.44 | $20.12 | $20.36 | 0.4M |
| 2026-05-21 | $20.14 | $20.25 | $19.93 | $20.23 | 0.5M |
| 2026-05-20 | $19.61 | $20.24 | $19.52 | $20.19 | 0.7M |
| 2026-05-19 | $19.82 | $19.95 | $19.54 | $19.61 | 0.5M |
| 2026-05-18 | $19.57 | $19.84 | $19.56 | $19.83 | 0.4M |
| 2026-05-15 | $19.65 | $19.66 | $19.40 | $19.57 | 0.4M |
| 2026-05-14 | $19.40 | $19.72 | $19.40 | $19.70 | 0.5M |
| 2026-05-13 | $19.07 | $19.37 | $18.99 | $19.30 | 0.4M |
| 2026-05-12 | $19.45 | $19.55 | $19.06 | $19.21 | 0.4M |
| 2026-05-11 | $19.50 | $19.65 | $19.40 | $19.44 | 0.5M |
| 2026-05-08 | $19.31 | $19.59 | $19.31 | $19.51 | 0.5M |
| 2026-05-07 | $19.36 | $19.43 | $19.23 | $19.31 | 0.3M |
| 2026-05-06 | $19.30 | $19.49 | $19.25 | $19.29 | 0.3M |
| 2026-05-05 | $18.83 | $19.34 | $18.72 | $19.22 | 0.2M |
| 2026-05-04 | $19.17 | $19.28 | $18.72 | $18.73 | 0.3M |
| 2026-05-01 | $19.23 | $19.74 | $19.17 | $19.25 | 0.6M |
| 2026-04-30 | $18.87 | $19.28 | $18.87 | $19.23 | 0.3M |
| 2026-04-29 | $18.98 | $19.07 | $18.70 | $19.04 | 0.4M |
| 2026-04-28 | $18.67 | $19.33 | $18.58 | $19.09 | 0.5M |
| 2026-04-27 | $18.12 | $18.53 | $18.12 | $18.52 | 0.2M |
| 2026-04-24 | $18.04 | $18.18 | $18.01 | $18.17 | 0.2M |
| 2026-04-23 | $18.04 | $18.23 | $17.97 | $18.13 | 0.2M |
| 2026-04-22 | $18.09 | $18.30 | $18.03 | $18.04 | 0.2M |
| 2026-04-21 | $18.01 | $18.27 | $17.75 | $18.00 | 0.4M |
| 2026-04-20 | $18.50 | $18.61 | $18.41 | $18.41 | 0.2M |
| 2026-04-17 | $18.35 | $18.65 | $18.33 | $18.56 | 0.3M |
| 2026-04-16 | $18.26 | $18.34 | $18.16 | $18.17 | 0.1M |
| 2026-04-15 | $18.23 | $18.38 | $18.12 | $18.32 | 0.2M |
| 2026-04-14 | $18.03 | $18.26 | $17.84 | $18.24 | 0.2M |
| 2026-04-13 | $18.09 | $18.16 | $17.98 | $18.08 | 0.2M |
| 2026-04-10 | $18.45 | $18.49 | $18.10 | $18.16 | 0.2M |
| 2026-04-09 | $18.06 | $18.67 | $18.05 | $18.50 | 0.2M |
| 2026-04-08 | $18.11 | $18.31 | $18.05 | $18.25 | 0.3M |
| 2026-04-07 | $17.71 | $17.85 | $17.59 | $17.81 | 0.2M |
| 2026-04-06 | $17.57 | $17.78 | $17.40 | $17.75 | 0.2M |
| 2026-04-02 | $17.40 | $17.70 | $17.38 | $17.66 | 0.2M |
| 2026-04-01 | $17.59 | $17.73 | $17.57 | $17.58 | 0.2M |
| 2026-03-31 | $17.59 | $17.64 | $17.36 | $17.51 | 0.2M |
| 2026-03-30 | $17.34 | $17.44 | $17.25 | $17.33 | 0.2M |
| 2026-03-27 | $17.30 | $17.37 | $17.17 | $17.23 | 0.2M |
| 2026-03-26 | $17.26 | $17.42 | $17.26 | $17.34 | 0.2M |
| 2026-03-25 | $17.61 | $17.71 | $17.37 | $17.38 | 0.2M |
| 2026-03-24 | $17.33 | $17.67 | $17.30 | $17.46 | 0.2M |
| 2026-03-23 | $17.48 | $17.82 | $17.35 | $17.53 | 0.3M |
| 2026-03-20 | $17.48 | $17.48 | $17.15 | $17.21 | 0.6M |
| 2026-03-19 | $17.09 | $17.63 | $17.02 | $17.46 | 0.4M |
| 2026-03-18 | $17.32 | $17.48 | $17.17 | $17.18 | 0.3M |
| 2026-03-17 | $17.55 | $17.69 | $17.36 | $17.44 | 0.3M |
| 2026-03-16 | $17.79 | $17.81 | $17.46 | $17.47 | 0.2M |
| 2026-03-13 | $17.56 | $17.64 | $17.31 | $17.48 | 0.3M |
| 2026-03-12 | $17.25 | $17.69 | $17.23 | $17.43 | 0.3M |
| 2026-03-11 | $17.78 | $17.99 | $17.65 | $17.67 | 0.4M |
| 2026-03-10 | $17.82 | $18.14 | $17.70 | $17.78 | 0.3M |
| 2026-03-09 | $17.86 | $18.04 | $17.59 | $17.87 | 0.4M |
| 2026-03-06 | $17.90 | $18.08 | $17.67 | $18.06 | 0.3M |
| 2026-03-05 | $18.17 | $18.25 | $17.98 | $18.13 | 0.2M |
| 2026-03-04 | $18.56 | $18.62 | $18.36 | $18.36 | 0.2M |
| 2026-03-03 | $17.90 | $18.55 | $17.90 | $18.41 | 0.3M |
| 2026-03-02 | $17.69 | $18.36 | $17.53 | $18.28 | 0.3M |
| 2026-02-27 | $17.54 | $18.09 | $17.53 | $17.90 | 0.5M |
| 2026-02-26 | $18.31 | $18.41 | $18.07 | $18.21 | 0.2M |
| 2026-02-25 | $18.07 | $18.27 | $17.95 | $18.19 | 0.2M |
| 2026-02-24 | $18.11 | $18.43 | $17.87 | $17.98 | 0.3M |
| 2026-02-23 | $18.32 | $18.50 | $17.82 | $18.14 | 0.4M |
| 2026-02-20 | $18.15 | $18.54 | $18.07 | $18.44 | 0.2M |
| 2026-02-19 | $18.15 | $18.28 | $18.01 | $18.17 | 0.2M |
| 2026-02-18 | $18.39 | $18.67 | $18.19 | $18.19 | 0.2M |
| 2026-02-17 | $18.44 | $18.65 | $18.30 | $18.38 | 0.2M |
| 2026-02-13 | $18.20 | $18.55 | $18.14 | $18.41 | 0.2M |
| 2026-02-12 | $18.15 | $18.29 | $17.82 | $18.19 | 0.3M |
| 2026-02-11 | $18.22 | $18.48 | $17.98 | $18.03 | 0.3M |
| 2026-02-10 | $18.30 | $18.52 | $18.11 | $18.19 | 0.3M |
| 2026-02-09 | $18.50 | $18.63 | $18.30 | $18.33 | 0.3M |
| 2026-02-06 | $18.22 | $18.72 | $18.07 | $18.52 | 0.5M |
| 2026-02-05 | $18.38 | $18.39 | $17.85 | $17.98 | 0.3M |
| 2026-02-04 | $17.66 | $18.74 | $17.62 | $18.41 | 0.6M |
| 2026-02-03 | $17.67 | $17.87 | $17.01 | $17.49 | 0.7M |
| 2026-02-02 | $17.41 | $18.87 | $17.01 | $17.71 | 0.9M |
| 2026-01-30 | $16.18 | $16.53 | $16.07 | $16.27 | 0.1M |
| 2026-01-29 | $16.13 | $16.33 | $15.95 | $16.32 | 0.1M |
| 2026-01-28 | $15.98 | $16.06 | $15.77 | $16.03 | 0.2M |
| 2026-01-27 | $15.84 | $16.09 | $15.84 | $15.96 | 0.1M |
| 2026-01-26 | $15.96 | $16.15 | $15.66 | $15.85 | 0.1M |
| 2026-01-23 | $16.38 | $16.38 | $15.90 | $15.91 | 0.1M |
| 2026-01-22 | $16.47 | $16.89 | $16.45 | $16.47 | 0.1M |
| 2026-01-21 | $15.77 | $16.44 | $15.77 | $16.43 | 0.2M |
| 2026-01-20 | $15.59 | $15.71 | $15.38 | $15.65 | 0.1M |