XNAS
Datos históricos de Columbia Financial, Inc.
Columbia Financial, Inc. · CLBK
$10.78
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 18:05:52 UTC
- Variación en el periodo
- +70.81%
- Máximo
- US$12.00
- 17 de agosto de 2026
- Mínimo
- US$6.21
- 16 de octubre de 2025
- Volumen medio diario
- 2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.96 | 11.02 | 10.77 | 10.80 | −1.91% | 2.77 M |
| 8 oct 2026 | 10.76 | 11.07 | 10.65 | 11.01 | +1.94% | 3.44 M |
| 7 oct 2026 | 11.01 | 11.08 | 10.79 | 10.80 | −2.96% | 4.24 M |
| 6 oct 2026 | 11.39 | 11.39 | 11.06 | 11.13 | −1.77% | 3.51 M |
| 5 oct 2026 | 11.39 | 11.48 | 11.23 | 11.33 | −0.70% | 2.52 M |
| 2 oct 2026 | 11.29 | 11.45 | 11.21 | 11.41 | +2.24% | 3.97 M |
| 1 oct 2026 | 11.01 | 11.25 | 10.85 | 11.16 | +0.90% | 4.79 M |
| 30 sep 2026 | 10.89 | 11.08 | 10.86 | 11.06 | +1.65% | 4.01 M |
| 29 sep 2026 | 10.91 | 11.01 | 10.75 | 10.88 | −0.18% | 4.65 M |
| 28 sep 2026 | 11.29 | 11.33 | 10.90 | 10.90 | −3.80% | 2.98 M |
| 25 sep 2026 | 11.30 | 11.38 | 11.22 | 11.33 | +0.62% | 2.38 M |
| 24 sep 2026 | 11.21 | 11.29 | 11.17 | 11.26 | +0.72% | 2.81 M |
| 23 sep 2026 | 11.40 | 11.41 | 11.16 | 11.18 | −1.76% | 3.65 M |
| 22 sep 2026 | 11.65 | 11.68 | 11.34 | 11.38 | −1.90% | 7.63 M |
| 21 sep 2026 | 11.60 | 11.79 | 11.57 | 11.60 | +0.17% | 6.54 M |
| 18 sep 2026 | 11.55 | 11.63 | 11.45 | 11.58 | +0.26% | 17.62 M |
| 17 sep 2026 | 11.60 | 11.65 | 11.54 | 11.55 | +0.79% | 6.35 M |
| 16 sep 2026 | 11.53 | 11.66 | 11.33 | 11.46 | −0.61% | 6.65 M |
| 15 sep 2026 | 11.40 | 11.54 | 11.34 | 11.53 | +1.14% | 3.67 M |
| 14 sep 2026 | 11.57 | 11.64 | 11.37 | 11.40 | −1.13% | 3.03 M |
| 11 sep 2026 | 11.62 | 11.63 | 11.41 | 11.53 | −0.09% | 3.73 M |
| 10 sep 2026 | 11.45 | 11.58 | 11.35 | 11.54 | +0.52% | 3.83 M |
| 9 sep 2026 | 11.57 | 11.67 | 11.46 | 11.48 | −1.29% | 3.66 M |
| 8 sep 2026 | 11.66 | 11.75 | 11.54 | 11.63 | −0.60% | 3.06 M |
| 4 sep 2026 | 11.62 | 11.77 | 11.62 | 11.70 | 0.00% | 2.1 M |
| 3 sep 2026 | 11.70 | 11.80 | 11.60 | 11.70 | +0.43% | 3.41 M |
| 2 sep 2026 | 11.53 | 11.70 | 11.45 | 11.65 | +1.30% | 3.06 M |
| 1 sep 2026 | 11.53 | 11.70 | 11.42 | 11.50 | −1.03% | 3.04 M |
| 31 ago 2026 | 11.60 | 11.67 | 11.47 | 11.62 | +0.52% | 3.22 M |
| 28 ago 2026 | 11.74 | 11.78 | 11.55 | 11.56 | −1.53% | 2.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.