Stockscreener 앱 받기
14.96
0.20%
-0.03
시간 외 거래:
14.96
Columbia Financial Inc 주식 (CLBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.10 | $14.82 | $0.2775 | 152,002.0 | -0.20% |
| 2025-11-03 | $15.03 | $14.58 | $0.45 | 177,423.0 | +1.63% |
| 2025-10-31 | $15.29 | $14.64 | $0.65 | 160,405.0 | -1.80% |
| 2025-10-30 | $15.27 | $14.56 | $0.71 | 147,526.0 | +0.47% |
| 2025-10-29 | $15.49 | $14.79 | $0.7041 | 124,961.0 | -2.73% |
| 2025-10-28 | $15.42 | $15.10 | $0.32 | 113,590.0 | -0.13% |
| 2025-10-27 | $15.55 | $15.29 | $0.265 | 104,172.0 | -0.19% |
| 2025-10-24 | $15.50 | $15.29 | $0.21 | 78,344.0 | +2.12% |
| 2025-10-23 | $15.29 | $15.04 | $0.245 | 104,495.0 | -1.05% |
| 2025-10-22 | $15.30 | $15.04 | $0.26 | 121,885.0 | +0.46% |
| 2025-10-21 | $15.40 | $14.30 | $1.10 | 200,024.0 | +7.12% |
| 2025-10-20 | $14.21 | $13.84 | $0.375 | 143,553.0 | +3.28% |
| 2025-10-17 | $13.93 | $13.69 | $0.2405 | 184,436.0 | -0.29% |
| 2025-10-16 | $14.33 | $13.66 | $0.67 | 200,392.0 | -4.18% |
| 2025-10-15 | $14.72 | $14.23 | $0.49 | 125,114.0 | -1.78% |
| 2025-10-14 | $14.68 | $14.04 | $0.64 | 159,127.0 | +3.54% |
| 2025-10-13 | $14.71 | $13.76 | $0.95 | 148,543.0 | +1.58% |
| 2025-10-10 | $14.70 | $13.90 | $0.80 | 149,120.0 | -4.07% |
| 2025-10-09 | $14.83 | $14.47 | $0.36 | 96,231.0 | -2.68% |
| 2025-10-08 | $14.98 | $14.70 | $0.28 | 105,010.0 | +0.27% |
| 2025-10-07 | $15.46 | $14.84 | $0.63 | 243,868.0 | -3.26% |
Columbia Financial Inc 주식 (CLBK) 연도별 가격 이력
이 심층 분석에서는 Columbia Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Columbia Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Columbia Financial Inc 주식 (CLBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $15.10 | $14.58 | $0.52 | 481,427.0 | +1.42% |
| 2025-10 | $15.55 | $13.66 | $1.89 | 3,223,939.0 | -1.73% |
| 2025-09 | $15.97 | $14.62 | $1.35 | 2,924,167.0 | -0.13% |
| 2025-08 | $15.37 | $13.89 | $1.48 | 2,274,723.0 | +4.45% |
| 2025-07 | $15.37 | $13.88 | $1.48 | 2,210,933.0 | -0.83% |
| 2025-06 | $14.76 | $13.66 | $1.10 | 2,644,757.0 | +1.40% |
| 2025-05 | $15.91 | $13.88 | $2.04 | 2,601,449.0 | +6.24% |
| 2025-04 | $15.07 | $12.64 | $2.43 | 4,553,636.0 | -10.20% |
| 2025-03 | $16.57 | $14.86 | $1.71 | 2,330,280.0 | -5.48% |
| 2025-02 | $17.08 | $14.28 | $2.80 | 2,022,954.0 | +7.30% |
| 2025-01 | $16.31 | $14.73 | $1.58 | 1,924,794.0 | -6.45% |
Columbia Financial Inc 주식 (CLBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.33 | $15.61 | $2.72 | 1,510,841.0 | -12.89% |
| 2024-11 | $19.28 | $16.70 | $2.58 | 1,774,008.0 | +6.73% |
| 2024-10 | $17.70 | $15.94 | $1.76 | 1,279,610.0 | +0.06% |
| 2024-09 | $18.24 | $16.12 | $2.12 | 1,618,670.0 | -3.89% |
| 2024-08 | $18.35 | $16.02 | $2.33 | 1,624,802.0 | -1.39% |
| 2024-07 | $18.51 | $14.13 | $4.38 | 2,194,836.0 | +20.31% |
| 2024-06 | $15.03 | $13.79 | $1.24 | 2,101,711.0 | +3.24% |
| 2024-05 | $16.19 | $14.30 | $1.89 | 1,908,368.0 | -12.65% |
| 2024-04 | $17.20 | $15.79 | $1.41 | 1,422,323.0 | -3.54% |
| 2024-03 | $17.34 | $15.35 | $1.99 | 1,504,082.0 | +2.87% |
| 2024-02 | $18.27 | $16.46 | $1.81 | 1,440,310.0 | -6.95% |
| 2024-01 | $20.46 | $17.98 | $2.48 | 1,497,491.0 | -6.74% |
Columbia Financial Inc 주식 (CLBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.99 | $16.37 | $3.62 | 1,872,881.0 | +17.20% |
| 2023-11 | $17.91 | $15.89 | $2.02 | 1,675,095.0 | +2.17% |
| 2023-10 | $16.43 | $15.01 | $1.42 | 1,683,703.0 | +2.48% |
| 2023-09 | $17.43 | $15.36 | $2.07 | 2,356,290.0 | -8.45% |
| 2023-08 | $18.06 | $16.60 | $1.46 | 2,488,392.0 | -1.83% |
| 2023-07 | $19.03 | $16.11 | $2.92 | 2,529,062.0 | +1.10% |
| 2023-06 | $19.34 | $15.93 | $3.41 | 5,547,702.0 | +7.06% |
| 2023-05 | $16.76 | $14.11 | $2.65 | 4,324,335.0 | -3.75% |
| 2023-04 | $19.53 | $16.52 | $3.01 | 3,507,778.0 | -8.21% |
| 2023-03 | $21.49 | $16.13 | $5.36 | 6,526,974.0 | -13.36% |
| 2023-02 | $21.29 | $19.64 | $1.65 | 3,320,494.0 | +6.30% |
| 2023-01 | $22.23 | $19.21 | $3.02 | 2,686,778.0 | -8.19% |
1.11%
0.11%
자본화:
|
볼륨(24시간):