Stockscreener 앱 받기
18.19
1.34%
0.24
시간 외 거래:
18.19
Columbia Financial Inc 주식 (CLBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $18.33 | $18.02 | $0.305 | 50,190.0 | +1.34% |
| 2024-11-20 | $18.23 | $17.74 | $0.49 | 45,189.0 | -0.72% |
| 2024-11-19 | $18.08 | $17.71 | $0.37 | 44,411.0 | +0.33% |
| 2024-11-18 | $18.35 | $18.01 | $0.34 | 48,825.0 | -1.04% |
| 2024-11-15 | $18.73 | $18.10 | $0.625 | 80,642.0 | -2.04% |
| 2024-11-14 | $18.97 | $18.36 | $0.615 | 71,630.0 | +0.05% |
| 2024-11-13 | $19.06 | $18.49 | $0.57 | 64,567.0 | -1.33% |
| 2024-11-12 | $19.26 | $18.74 | $0.52 | 76,067.0 | -1.62% |
| 2024-11-11 | $19.25 | $18.56 | $0.69 | 166,762.0 | +4.70% |
| 2024-11-08 | $18.51 | $18.13 | $0.38 | 72,164.0 | +0.72% |
| 2024-11-07 | $18.96 | $18.10 | $0.86 | 106,096.0 | -4.32% |
| 2024-11-06 | $19.00 | $17.50 | $1.50 | 394,385.0 | +9.59% |
| 2024-11-05 | $17.32 | $16.92 | $0.40 | 57,824.0 | +2.79% |
| 2024-11-04 | $16.93 | $16.70 | $0.23 | 56,530.0 | -0.30% |
| 2024-11-01 | $17.26 | $16.73 | $0.53 | 99,065.0 | -1.11% |
| 2024-10-31 | $17.42 | $17.08 | $0.34 | 47,041.0 | -1.67% |
| 2024-10-30 | $17.70 | $17.16 | $0.5399 | 51,034.0 | +0.58% |
| 2024-10-29 | $17.27 | $17.03 | $0.24 | 46,292.0 | +0.12% |
| 2024-10-28 | $17.27 | $16.85 | $0.42 | 60,139.0 | +3.36% |
| 2024-10-25 | $17.30 | $16.66 | $0.64 | 68,240.0 | -1.65% |
| 2024-10-24 | $17.38 | $16.75 | $0.635 | 64,992.0 | -0.82% |
| 2024-10-23 | $17.14 | $16.80 | $0.34 | 65,743.0 | +0.88% |
| 2024-10-22 | $17.02 | $16.76 | $0.26 | 39,330.0 | +0.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.26 | $16.70 | $2.56 | 1,484,537.0 | +6.50% |
| 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% |
Columbia Financial Inc 주식 (CLBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.23 | $20.51 | $1.72 | 2,446,206.0 | -2.08% |
| 2022-11 | $22.30 | $20.43 | $1.88 | 2,620,100.0 | +7.50% |
| 2022-10 | $22.37 | $18.77 | $3.61 | 3,264,863.0 | -2.79% |
| 2022-09 | $22.07 | $20.51 | $1.56 | 2,840,339.0 | -0.94% |
| 2022-08 | $22.75 | $19.96 | $2.79 | 2,309,749.0 | +4.87% |
| 2022-07 | $22.86 | $20.30 | $2.56 | 2,282,855.0 | -6.74% |
| 2022-06 | $22.23 | $20.37 | $1.86 | 4,296,155.0 | +4.91% |
| 2022-05 | $20.95 | $18.90 | $2.05 | 3,820,316.0 | +9.71% |
| 2022-04 | $22.22 | $18.84 | $3.38 | 2,209,207.0 | -11.90% |
| 2022-03 | $22.71 | $20.48 | $2.23 | 2,064,201.0 | +1.27% |
| 2022-02 | $21.99 | $20.53 | $1.46 | 1,988,585.0 | +0.33% |
| 2022-01 | $21.82 | $19.81 | $2.02 | 2,470,525.0 | +1.49% |
1.07%
0.10%
자본화:
|
볼륨(24시간):