Stockscreener 앱 받기
19.22
2.62%
0.49
Columbia Financial Inc 주식 (CLBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $19.34 | $18.72 | $0.62 | 185,919.0 | +2.62% |
| 2026-05-04 | $19.28 | $18.72 | $0.56 | 284,408.0 | -2.70% |
| 2026-05-01 | $19.74 | $19.17 | $0.57 | 556,971.0 | +0.10% |
| 2026-04-30 | $19.28 | $18.87 | $0.41 | 288,670.0 | +1.00% |
| 2026-04-29 | $19.07 | $18.70 | $0.3725 | 374,231.0 | -0.26% |
| 2026-04-28 | $19.33 | $18.58 | $0.75 | 466,371.0 | +3.08% |
| 2026-04-27 | $18.53 | $18.12 | $0.41 | 175,625.0 | +1.93% |
| 2026-04-24 | $18.18 | $18.01 | $0.17 | 143,643.0 | +0.22% |
| 2026-04-23 | $18.23 | $17.97 | $0.26 | 177,064.0 | +0.50% |
| 2026-04-22 | $18.30 | $18.04 | $0.265 | 227,405.0 | +0.19% |
| 2026-04-21 | $18.27 | $17.75 | $0.515 | 422,458.0 | -2.20% |
| 2026-04-20 | $18.61 | $18.41 | $0.20 | 156,060.0 | -0.81% |
| 2026-04-17 | $18.65 | $18.32 | $0.325 | 264,767.0 | +2.15% |
| 2026-04-16 | $18.34 | $18.16 | $0.18 | 126,690.0 | -0.82% |
| 2026-04-15 | $18.38 | $18.12 | $0.26 | 175,217.0 | +0.44% |
| 2026-04-14 | $18.26 | $17.84 | $0.42 | 234,619.0 | +0.88% |
| 2026-04-13 | $18.16 | $17.98 | $0.18 | 155,556.0 | -0.44% |
| 2026-04-10 | $18.49 | $18.11 | $0.385 | 177,560.0 | -1.84% |
| 2026-04-09 | $18.67 | $18.05 | $0.62 | 230,662.0 | +1.37% |
| 2026-04-08 | $18.31 | $18.05 | $0.265 | 302,523.0 | +2.47% |
| 2026-04-07 | $17.86 | $17.59 | $0.26 | 209,367.0 | +0.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.74 | $18.72 | $1.02 | 1,213,217.0 | -0.05% |
| 2026-04 | $19.33 | $17.38 | $1.95 | 4,900,074.0 | +9.82% |
| 2026-03 | $18.62 | $17.02 | $1.60 | 6,238,439.0 | -2.18% |
| 2026-02 | $18.87 | $17.01 | $1.86 | 6,501,630.0 | +10.02% |
| 2026-01 | $16.89 | $15.03 | $1.86 | 2,268,888.0 | +4.70% |
Columbia Financial Inc 주식 (CLBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.40 | $15.57 | $1.83 | 2,158,080.0 | -1.58% |
| 2025-11 | $16.29 | $14.43 | $1.86 | 2,301,978.0 | +7.32% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):