Columbia Financial Inc. Common Stockのデータ

Columbia Financial Inc. Common Stockの基本情報

名前 Columbia Financial Inc. Common Stock
ティッカー CLBK
国 United States
上場年 2018.0
セクター Finance

Columbia Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.3 15.98 16.0 16.17 178800.0 16.17
2021-02-12 16.13 15.68 15.68 16.04 134800.0 16.04
2021-02-11 16.12 15.85 15.85 15.94 166700.0 15.94
2021-02-10 16.1 15.93 16.02 15.99 133900.0 15.99
2021-02-09 16.06 15.73 16.04 15.98 165800.0 15.98
2021-02-08 16.08 15.71 15.82 16.06 162400.0 16.06
2021-02-05 16.0 15.69 15.96 15.8 183300.0 15.8
2021-02-04 15.86 15.69 15.72 15.85 162500.0 15.85
2021-02-03 15.9 15.64 15.81 15.7 146700.0 15.7
2021-02-02 15.99 15.6 15.95 15.86 122700.0 15.86
2021-02-01 15.69 15.29 15.29 15.48 168200.0 15.48
2021-01-29 15.74 15.35 15.46 15.42 239100.0 15.42
2021-01-28 15.97 14.72 15.85 15.7 235700.0 15.7
2021-01-27 15.84 15.51 15.7 15.6 192000.0 15.6
2021-01-26 16.34 15.59 16.34 16.01 160100.0 16.01
2021-01-25 16.33 15.91 16.07 16.25 145600.0 16.25
2021-01-22 16.22 15.64 15.64 16.17 238300.0 16.17
2021-01-21 16.16 15.75 15.78 15.81 144500.0 15.81
2021-01-20 16.05 14.7 15.96 15.91 138400.0 15.91
2021-01-19 16.2 15.84 16.1 16.0 148500.0 16.0
2021-01-15 16.2 15.62 15.62 15.98 264000.0 15.98
2021-01-14 16.11 15.9 15.91 15.98 128400.0 15.98
2021-01-13 15.98 15.69 15.93 15.88 169700.0 15.88
2021-01-12 16.08 15.86 15.99 15.98 142600.0 15.98
2021-01-11 16.01 15.86 15.87 15.98 133200.0 15.98
2021-01-08 16.36 15.71 16.36 16.0 385000.0 16.0
2021-01-07 16.63 15.96 15.96 16.24 250600.0 16.24
2021-01-06 16.75 15.74 15.81 16.4 408900.0 16.4
2021-01-05 15.74 15.45 15.58 15.56 167200.0 15.56
2021-01-04 15.69 15.35 15.6 15.61 166400.0 15.61
2020-12-31 15.66 15.48 15.62 15.56 128200.0 15.56
2020-12-30 15.7 15.55 15.61 15.57 146500.0 15.57
2020-12-29 15.64 15.42 15.42 15.52 163400.0 15.52
2020-12-28 15.61 15.33 15.35 15.55 175700.0 15.55
2020-12-24 15.4 15.22 15.39 15.34 93200.0 15.34
2020-12-23 15.41 15.02 15.09 15.3 206200.0 15.3
2020-12-22 15.09 14.84 14.95 15.05 132900.0 15.05
2020-12-21 15.19 14.82 14.97 14.97 201900.0 14.97
2020-12-18 15.58 14.97 15.46 15.03 679000.0 15.03
2020-12-17 15.56 15.4 15.56 15.51 181600.0 15.51
2020-12-16 15.54 15.36 15.53 15.47 199400.0 15.47
2020-12-15 15.44 15.1 15.17 15.4 192600.0 15.4
2020-12-14 15.23 14.83 15.17 15.08 167400.0 15.08
2020-12-11 15.08 14.62 14.88 15.07 147200.0 15.07
2020-12-10 15.14 14.82 15.03 14.92 177600.0 14.92
2020-12-09 15.18 15.06 15.1 15.14 177800.0 15.14
2020-12-08 15.09 14.76 14.76 15.07 195400.0 15.07
2020-12-07 14.98 14.27 14.93 14.89 163100.0 14.89
2020-12-04 14.99 14.73 14.79 14.99 165600.0 14.99
2020-12-03 14.77 14.6 14.69 14.7 151300.0 14.7
2020-12-02 14.87 14.17 14.5 14.7 141600.0 14.7
2020-12-01 14.74 14.46 14.46 14.58 176300.0 14.58
2020-11-30 14.71 14.29 14.61 14.37 296800.0 14.37
2020-11-27 14.86 14.62 14.85 14.7 130000.0 14.7
2020-11-25 15.03 14.78 14.98 14.9 161000.0 14.9
2020-11-24 15.19 14.67 14.71 15.0 271700.0 15.0
2020-11-23 14.69 14.51 14.54 14.53 156000.0 14.53
2020-11-20 14.5 14.34 14.37 14.49 136600.0 14.49
2020-11-19 14.56 14.37 14.43 14.55 160700.0 14.55
2020-11-18 14.86 14.47 14.76 14.5 174600.0 14.5
2020-11-17 14.76 14.51 14.71 14.67 230400.0 14.67
2020-11-16 14.9 13.91 14.61 14.74 234300.0 14.74
2020-11-13 14.44 14.0 14.05 14.39 132600.0 14.39
2020-11-12 14.2 13.81 14.05 13.95 178800.0 13.95
2020-11-11 14.34 14.12 14.33 14.19 173700.0 14.19
2020-11-10 14.35 13.75 13.81 14.26 296500.0 14.26
2020-11-09 14.04 13.12 13.29 13.63 385800.0 13.63
2020-11-06 13.19 12.88 13.11 12.93 164400.0 12.93
2020-11-05 13.1 12.77 12.79 13.03 201200.0 13.03
2020-11-04 12.92 12.56 12.87 12.79 175300.0 12.79
2020-11-03 13.14 12.7 12.92 13.05 226800.0 13.05
2020-11-02 12.88 12.2 12.2 12.73 248500.0 12.73
2020-10-30 12.63 11.86 11.86 12.19 334000.0 12.19
2020-10-29 12.96 12.38 12.62 12.92 143600.0 12.92
2020-10-28 12.91 12.24 12.74 12.7 149300.0 12.7
2020-10-27 13.23 12.84 13.15 12.88 160300.0 12.88
2020-10-26 13.29 11.64 12.89 13.21 241900.0 13.21
2020-10-23 12.99 12.62 12.62 12.92 204100.0 12.92
2020-10-22 12.75 12.47 12.49 12.63 230500.0 12.63
2020-10-21 12.53 12.4 12.42 12.45 143100.0 12.45
2020-10-20 12.51 12.14 12.14 12.38 217300.0 12.38
2020-10-19 12.43 12.1 12.22 12.12 287500.0 12.12
2020-10-16 12.39 12.16 12.16 12.24 236500.0 12.24
2020-10-15 12.22 11.66 11.78 12.2 162900.0 12.2
2020-10-14 12.48 11.88 12.41 11.9 394600.0 11.9
2020-10-13 12.52 12.09 12.32 12.45 149400.0 12.45
2020-10-12 12.53 12.09 12.24 12.45 209700.0 12.45
2020-10-09 12.39 12.09 12.32 12.31 157700.0 12.31
2020-10-08 12.4 12.01 12.16 12.3 209800.0 12.3
2020-10-07 12.18 11.78 11.93 12.06 341000.0 12.06
2020-10-06 12.04 11.66 11.71 11.78 208300.0 11.78
2020-10-05 11.76 11.52 11.67 11.66 164800.0 11.66
2020-10-02 11.69 11.02 11.19 11.64 229800.0 11.64
2020-10-01 11.42 11.05 11.15 11.35 253400.0 11.35
2020-09-30 11.16 10.88 10.94 11.1 167900.0 11.1
2020-09-29 11.07 10.82 11.0 11.03 142600.0 11.03
2020-09-28 11.1 10.7 10.94 11.02 192400.0 11.02
2020-09-25 10.9 10.8 10.8 10.86 194800.0 10.86
2020-09-24 10.99 10.59 10.64 10.85 228700.0 10.85
2020-09-23 11.12 10.65 10.98 10.66 198400.0 10.66
2020-09-22 10.98 10.76 10.87 10.95 240400.0 10.95
2020-09-21 11.28 10.81 11.28 10.88 292100.0 10.88
2020-09-18 11.5 11.27 11.41 11.46 590100.0 11.46
2020-09-17 11.37 11.15 11.16 11.34 202000.0 11.34
2020-09-16 11.34 11.02 11.17 11.25 240800.0 11.25
2020-09-15 11.43 11.11 11.27 11.17 222200.0 11.17
2020-09-14 11.32 11.14 11.32 11.24 205300.0 11.24
2020-09-11 11.34 10.73 10.87 11.22 346600.0 11.22
2020-09-10 10.89 10.65 10.85 10.68 209900.0 10.68
2020-09-09 10.95 10.77 10.88 10.82 178700.0 10.82
2020-09-08 11.0 10.7 10.99 10.82 201800.0 10.82
2020-09-04 11.18 10.95 10.97 11.02 245800.0 11.02
2020-09-03 11.01 10.73 10.84 10.8 192700.0 10.8
2020-09-02 10.94 10.74 10.81 10.81 210900.0 10.81
2020-09-01 10.86 10.27 10.61 10.78 178300.0 10.78
2020-08-31 10.84 10.62 10.8 10.67 265700.0 10.67
2020-08-28 10.96 10.72 10.96 10.84 130500.0 10.84
2020-08-27 11.08 10.81 10.81 10.87 137200.0 10.87
2020-08-26 11.02 10.74 11.02 10.75 126800.0 10.75
2020-08-25 11.27 11.0 11.21 11.05 82300.0 11.05
2020-08-24 11.28 10.97 11.0 11.12 213800.0 11.12
2020-08-21 10.96 10.71 10.95 10.9 240100.0 10.9
2020-08-20 11.25 10.89 11.22 10.95 171900.0 10.95
2020-08-19 11.55 11.31 11.48 11.32 182200.0 11.32
2020-08-18 11.76 11.45 11.76 11.49 139800.0 11.49
2020-08-17 11.8 11.51 11.8 11.74 120000.0 11.74
2020-08-14 11.95 11.78 11.78 11.8 92600.0 11.8
2020-08-13 11.93 11.66 11.92 11.86 146100.0 11.86
2020-08-12 12.33 11.92 12.31 11.98 141400.0 11.98
2020-08-11 12.49 12.13 12.27 12.16 168400.0 12.16
2020-08-10 12.38 12.01 12.16 12.13 143300.0 12.13
2020-08-07 12.12 11.56 11.62 12.1 146700.0 12.1
2020-08-06 11.89 11.68 11.71 11.69 111000.0 11.69
2020-08-05 11.93 11.66 11.75 11.68 162400.0 11.68
2020-08-04 11.78 11.48 11.67 11.61 250400.0 11.61
2020-08-03 12.11 11.63 12.07 11.67 173400.0 11.67
2020-07-31 12.81 12.0 12.44 12.03 169000.0 12.03
2020-07-30 12.8 12.41 12.42 12.52 213600.0 12.52
2020-07-29 12.72 12.37 12.47 12.57 94900.0 12.57
2020-07-28 12.87 12.5 12.6 12.53 115000.0 12.53
2020-07-27 13.02 12.47 12.9 12.69 121800.0 12.69
2020-07-24 13.25 12.91 13.19 12.95 74900.0 12.95
2020-07-23 13.39 13.11 13.14 13.18 83300.0 13.18
2020-07-22 13.43 13.03 13.25 13.12 191300.0 13.12
2020-07-21 13.47 13.07 13.13 13.35 117800.0 13.35
2020-07-20 13.14 12.93 13.02 12.99 112300.0 12.99
2020-07-17 13.35 13.07 13.23 13.09 111600.0 13.09
2020-07-16 13.48 13.14 13.28 13.28 99600.0 13.28
2020-07-15 13.55 13.1 13.1 13.35 196200.0 13.35
2020-07-14 13.04 12.74 12.88 12.86 85200.0 12.86
2020-07-13 13.1 12.75 12.96 12.91 139000.0 12.91
2020-07-10 12.91 12.65 12.67 12.87 151500.0 12.87
2020-07-09 13.08 12.65 13.01 12.68 154700.0 12.68
2020-07-08 13.32 12.92 13.18 13.06 224900.0 13.06
2020-07-07 13.6 13.21 13.54 13.23 132000.0 13.23
2020-07-06 14.14 13.6 13.97 13.64 166200.0 13.64
2020-07-02 14.41 13.6 13.99 13.64 124400.0 13.64
2020-07-01 14.36 13.64 13.99 13.78 145900.0 13.78
2020-06-30 14.01 13.25 13.57 13.95 197700.0 13.95
2020-06-29 13.62 12.67 13.32 13.61 193200.0 13.61
2020-06-26 13.3 12.89 13.26 13.13 809900.0 13.13
2020-06-25 13.4 13.0 13.0 13.39 171000.0 13.39
2020-06-24 13.44 12.95 13.3 13.08 210300.0 13.08
2020-06-23 13.89 13.34 13.76 13.41 234600.0 13.41
2020-06-22 13.72 13.37 13.38 13.71 209900.0 13.71
2020-06-19 13.81 13.32 13.79 13.51 357700.0 13.51
2020-06-18 13.7 13.34 13.41 13.64 214000.0 13.64
2020-06-17 14.2 13.42 14.2 13.5 214600.0 13.5
2020-06-16 14.54 13.75 14.54 14.12 166600.0 14.12
2020-06-15 13.75 13.23 13.33 13.74 165200.0 13.74
2020-06-12 14.04 13.29 13.86 13.68 212900.0 13.68
2020-06-11 13.99 13.26 13.84 13.44 244100.0 13.44
2020-06-10 14.66 14.23 14.66 14.31 160600.0 14.31
2020-06-09 14.79 14.22 14.26 14.65 150100.0 14.65
2020-06-08 14.83 14.28 14.28 14.48 291200.0 14.48
2020-06-05 14.61 14.3 14.55 14.41 308100.0 14.41
2020-06-04 14.34 14.05 14.16 14.19 119300.0 14.19
2020-06-03 14.61 14.1 14.28 14.28 151700.0 14.28
2020-06-02 14.31 13.9 13.93 14.04 109800.0 14.04
2020-06-01 14.31 14.01 14.16 14.05 171800.0 14.05
2020-05-29 14.37 13.86 14.33 14.1 170300.0 14.1
2020-05-28 14.89 14.37 14.37 14.5 173400.0 14.5
2020-05-27 14.74 14.16 14.3 14.64 200300.0 14.64
2020-05-26 14.22 13.76 13.87 14.01 133600.0 14.01
2020-05-22 13.57 13.23 13.34 13.43 68100.0 13.43
2020-05-21 13.61 13.45 13.45 13.46 101700.0 13.46
2020-05-20 13.66 13.16 13.19 13.5 146100.0 13.5
2020-05-19 13.54 12.96 13.47 12.97 129100.0 12.97
2020-05-18 13.68 13.04 13.04 13.51 206100.0 13.51
2020-05-15 12.97 12.67 12.91 12.86 142100.0 12.86
2020-05-14 12.95 12.31 12.83 12.9 225000.0 12.9
2020-05-13 13.69 12.84 13.47 13.06 215400.0 13.06
2020-05-12 13.99 13.56 13.89 13.62 159800.0 13.62
2020-05-11 14.05 13.7 13.75 13.81 177800.0 13.81
2020-05-08 14.02 13.46 13.75 13.96 150500.0 13.96
2020-05-07 13.71 13.28 13.3 13.5 128900.0 13.5
2020-05-06 13.94 13.3 13.61 13.36 129200.0 13.36
2020-05-05 14.26 13.56 13.81 13.61 224600.0 13.61
2020-05-04 14.1 13.62 14.1 13.95 122700.0 13.95
2020-05-01 14.19 13.55 13.92 13.91 157100.0 13.91
2020-04-30 14.54 13.3 14.54 14.15 187800.0 14.15
2020-04-29 15.07 14.66 14.88 14.89 238800.0 14.89
2020-04-28 14.74 14.36 14.45 14.56 133400.0 14.56
2020-04-27 14.4 14.11 14.11 14.24 139400.0 14.24
2020-04-24 14.35 13.85 14.34 14.02 112300.0 14.02
2020-04-23 14.71 14.26 14.51 14.34 168700.0 14.34
2020-04-22 14.82 14.42 14.79 14.46 232500.0 14.46
2020-04-21 14.72 14.18 14.18 14.57 202800.0 14.57
2020-04-20 14.88 14.42 14.42 14.66 176700.0 14.66
2020-04-17 14.95 14.59 14.79 14.65 265500.0 14.65
2020-04-16 14.56 14.11 14.3 14.43 246400.0 14.43
2020-04-15 14.91 14.24 14.35 14.29 231000.0 14.29
2020-04-14 15.09 14.66 15.05 14.83 194400.0 14.83
2020-04-13 15.04 14.63 14.93 14.77 203100.0 14.77
2020-04-09 15.09 14.66 14.9 15.07 312500.0 15.07
2020-04-08 14.84 14.44 14.44 14.65 253700.0 14.65
2020-04-07 14.68 14.27 14.5 14.29 245500.0 14.29
2020-04-06 14.45 14.09 14.25 14.25 353100.0 14.25
2020-04-03 14.23 13.61 14.0 13.83 317900.0 13.83
2020-04-02 14.31 13.75 13.82 14.19 355300.0 14.19
2020-04-01 14.6 13.78 13.92 13.86 285500.0 13.86
2020-03-31 14.81 14.25 14.7 14.4 336300.0 14.4
2020-03-30 14.77 13.72 14.13 14.77 278900.0 14.77
2020-03-27 14.98 13.79 14.58 13.9 293300.0 13.9
2020-03-26 15.11 14.34 14.34 15.03 283300.0 15.03
2020-03-25 14.59 13.64 14.08 14.3 322700.0 14.3
2020-03-24 14.18 13.55 13.87 14.13 397200.0 14.13
2020-03-23 13.53 12.81 13.26 13.52 513900.0 13.52
2020-03-20 13.78 13.09 13.5 13.33 519600.0 13.33
2020-03-19 13.76 12.0 12.41 13.44 486100.0 13.44
2020-03-18 13.3 12.08 12.69 12.54 411600.0 12.54
2020-03-17 13.41 12.55 12.55 13.37 497000.0 13.37
2020-03-16 13.05 12.18 12.52 12.36 427600.0 12.36
2020-03-13 13.72 13.06 13.42 13.54 397900.0 13.54
2020-03-12 14.09 12.88 13.44 12.99 430900.0 12.99
2020-03-11 14.81 14.14 14.7 14.25 274800.0 14.25
2020-03-10 15.23 14.28 14.74 15.0 327900.0 15.0
2020-03-09 15.25 14.38 15.08 14.42 353500.0 14.42
2020-03-06 15.77 15.28 15.53 15.68 264500.0 15.68
2020-03-05 16.28 15.92 16.15 16.03 251100.0 16.03
2020-03-04 16.48 15.99 16.12 16.45 195500.0 16.45
2020-03-03 16.57 15.91 16.26 16.04 205600.0 16.04
2020-03-02 16.25 15.32 15.36 16.24 291900.0 16.24
2020-02-28 15.78 15.23 15.67 15.52 359600.0 15.52
2020-02-27 16.71 16.0 16.48 16.02 196300.0 16.02
2020-02-26 16.88 16.63 16.63 16.65 132600.0 16.65
2020-02-25 16.99 16.6 16.92 16.6 141200.0 16.6
2020-02-24 17.09 15.52 16.95 16.91 126800.0 16.91
2020-02-21 17.26 17.12 17.25 17.21 113000.0 17.21
2020-02-20 17.25 17.06 17.06 17.24 110100.0 17.24
2020-02-19 17.26 16.98 17.17 17.09 102900.0 17.09
2020-02-18 17.18 16.28 17.09 17.15 114300.0 17.15