Premium
Columbia Financial Inc (CLBK)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.566037735849 | 15.9 | 16.13 | 15.61 | 50061 | 15.92788985 | CS |
| 4 | -2.25 | -12.4584717608 | 18.06 | 18.06 | 15.61 | 76261 | 16.58190931 | CS |
| 12 | -0.51 | -3.125 | 16.32 | 19.28 | 15.61 | 74909 | 17.46477259 | CS |
| 26 | 0.81 | 5.4 | 15 | 19.28 | 14.13 | 80949 | 17.18765199 | CS |
| 52 | -3.21 | -16.8769716088 | 19.02 | 20.46 | 13.79 | 81126 | 16.71374171 | CS |
| 156 | -5.1 | -24.3902439024 | 20.91 | 23 | 13.79 | 121726 | 18.8991157 | CS |
| 260 | -1.29 | -7.54385964912 | 17.1 | 23 | 10.27 | 145742 | 17.17643686 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 15.81 | -0.07 | -0.44 | 15.97 | 16.02 | 15.79 | 49442 |
| 1735601700 | 15.88 | 0.07 | 0.44 | 15.78 | 15.97 | 15.61 | 44670 |
| 1735342500 | 15.81 | -0.28 | -1.74 | 15.995 | 16.129999 | 15.66 | 66768 |
| 1735256100 | 16.09 | 0.12 | 0.75 | 15.85 | 16.09 | 15.8 | 52258 |
| 1735077840 | 15.97 | 0.06 | 0.38 | 15.9 | 16 | 15.8 | 36546 |
| 1734996900 | 15.91 | -0.02 | -0.13 | 16.075 | 16.094999 | 15.78 | 80885 |
| 1734737700 | 15.93 | 0.02 | 0.13 | 16.11 | 16.219999 | 15.9 | 193954 |
| 1734651300 | 15.91 | -0.05 | -0.31 | 16.309999 | 16.309999 | 15.89 | 126920 |
| 1734564900 | 15.96 | -0.68 | -4.09 | 16.81 | 16.8799 | 15.85 | 155226 |
| 1734478500 | 16.64 | -0.41 | -2.40 | 16.97 | 17.15 | 16.62 | 66650 |
| 1734392100 | 17.05 | 0.12 | 0.71 | 16.94 | 17.07 | 16.78 | 72227 |
| 1734132900 | 16.93 | -0.18 | -1.05 | 17.09 | 17.14 | 16.739999 | 41062 |
| 1734046500 | 17.11 | -0.3 | -1.72 | 17.35 | 17.44 | 17.04 | 72363 |
| 1733960100 | 17.41 | 0.01 | 0.06 | 17.49 | 17.67 | 17.41 | 84337 |
| 1733873700 | 17.4 | 0.13 | 0.75 | 17.19 | 17.53 | 16.99 | 64500 |
| 1733787300 | 17.27 | -0.35 | -1.99 | 17.76 | 17.79 | 17.23 | 80321 |
| 1733528100 | 17.62 | 0.09 | 0.51 | 17.595 | 17.705 | 17.343 | 43189 |
| 1733441700 | 17.53 | -0.27 | -1.52 | 17.645 | 17.91 | 17.48 | 59385 |
| 1733355300 | 17.8 | 0.12 | 0.68 | 17.76 | 17.83 | 17.56 | 50837 |
| 1733268900 | 17.68 | -0.34 | -1.89 | 18.06 | 18.06 | 17.63 | 56865 |
| 1733182500 | 18.02 | -0.21 | -1.15 | 18.33 | 18.33 | 17.88 | 86352 |
| 1732917840 | 18.23 | 0.03 | 0.16 | 18.41 | 18.43 | 18.07 | 37392 |
| 1732750500 | 18.2 | -0.1 | -0.55 | 18.49 | 18.49 | 18.12 | 51381 |
| 1732664100 | 18.3 | -0.42 | -2.24 | 18.47 | 18.67 | 18.27 | 82130 |
| 1732577700 | 18.72 | 0.07 | 0.38 | 18.99 | 19.28 | 18.69 | 113489 |
| 1732318500 | 18.65 | 0.46 | 2.53 | 18.2725 | 18.68 | 18.13 | 60652 |
| 1732232100 | 18.19 | 0.24 | 1.34 | 18.11 | 18.33 | 18.025 | 50395 |
| 1732145700 | 17.95 | -0.13 | -0.72 | 18.12 | 18.23 | 17.74 | 49537 |
| 1732059300 | 18.08 | 0.06 | 0.33 | 17.81 | 18.08 | 17.71 | 46136 |
| 1731972900 | 18.02 | -0.19 | -1.04 | 18.35 | 18.35 | 18.01 | 52493 |
| 1731713700 | 18.21 | -0.38 | -2.04 | 18.71 | 18.725 | 18.1 | 77871 |
| 1731627300 | 18.59 | 0.01 | 0.05 | 18.74 | 18.75 | 18.355 | 76761 |
| 1731540900 | 18.58 | -0.25 | -1.33 | 19.05 | 19.06 | 18.49 | 67194 |
| 1731454500 | 18.83 | -0.31 | -1.62 | 18.95 | 19.26 | 18.74 | 86932 |
| 1731368100 | 19.14 | 0.86 | 4.70 | 18.56 | 19.25 | 18.56 | 170229 |
| 1731108900 | 18.28 | 0.13 | 0.72 | 18.13 | 18.51 | 18.13 | 76210 |
| 1731022500 | 18.15 | -0.82 | -4.32 | 18.68 | 18.8 | 18.1 | 111376 |
| 1730936100 | 18.97 | 1.66 | 9.59 | 18 | 19 | 17.99 | 388906 |
| 1730849700 | 17.31 | 0.47 | 2.79 | 16.885 | 17.32 | 16.885 | 58407 |
| 1730763300 | 16.84 | -0.05 | -0.30 | 16.9 | 16.93 | 16.7 | 59038 |
| 1730500500 | 16.89 | -0.19 | -1.11 | 17.17 | 17.26 | 16.73 | 103676 |
| 1730414100 | 17.08 | -0.29 | -1.67 | 17.4 | 17.42 | 17.08 | 47992 |
| 1730327700 | 17.37 | 0.1 | 0.58 | 17.3 | 17.7 | 17.3 | 53328 |
| 1730241300 | 17.27 | 0.02 | 0.12 | 17.085 | 17.27 | 17.085 | 46236 |
| 1730154900 | 17.25 | 0.56 | 3.36 | 17.06 | 17.27 | 16.85 | 60452 |
| 1729895700 | 16.69 | -0.28 | -1.65 | 17.09 | 17.3 | 16.66 | 69478 |
| 1729809300 | 16.97 | -0.14 | -0.82 | 17.38 | 17.38 | 16.745 | 66563 |
| 1729722900 | 17.11 | 0.15 | 0.88 | 16.8 | 17.14 | 16.8 | 66195 |
| 1729636500 | 16.96 | 0.15 | 0.89 | 16.86 | 17.02 | 16.78 | 38594 |
| 1729550100 | 16.81 | -0.6 | -3.45 | 17.56 | 17.56 | 16.76 | 69355 |
| 1729290900 | 17.41 | -0.22 | -1.25 | 17.66 | 17.66 | 17.39 | 48904 |
| 1729204500 | 17.63 | 0.12 | 0.69 | 17.51 | 17.63 | 17.37 | 53882 |
| 1729118100 | 17.51 | 0.46 | 2.70 | 17.28 | 17.55 | 17.28 | 66119 |
| 1729031700 | 17.05 | 0.27 | 1.61 | 16.87 | 17.4 | 16.84 | 62215 |
| 1728945300 | 16.78 | -0.01 | -0.06 | 16.8 | 17 | 16.6 | 36016 |
| 1728686100 | 16.79 | 0.38 | 2.32 | 16.53 | 16.97 | 16.53 | 46098 |
| 1728599700 | 16.41 | 0.12 | 0.74 | 16.03 | 16.485 | 15.94 | 66387 |
| 1728513300 | 16.29 | 0.16 | 0.99 | 16.12 | 16.37 | 16.12 | 46029 |
| 1728426900 | 16.129999 | -0.1 | -0.62 | 16.32 | 16.329999 | 16.085 | 45375 |
| 1728340500 | 16.23 | -0.05 | -0.31 | 16.29 | 16.29 | 16.065 | 71304 |
| 1728081300 | 16.28 | 0.14 | 0.87 | 16.48 | 16.515 | 16.2319 | 56532 |
| 1727994900 | 16.14 | -0.06 | -0.37 | 16.03 | 16.254999 | 15.98 | 43013 |
| 1727908500 | 16.2 | -0.24 | -1.46 | 16.52 | 16.59 | 16.17 | 50373 |
| 1727822100 | 16.44 | -0.63 | -3.69 | 17.05 | 17.06 | 16.405 | 81335 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
