Columbia Financial Inc NASDAQ:CLBK Historical Prices

Below are the 1490 trading days of historical prices for CLBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1490	NASDAQ	CLBK	Thu, Mar 21, 2024	16.53	16.85	16.48	16.66
1489	NASDAQ	CLBK	Wed, Mar 20, 2024	15.84	16.59	15.84	16.49
1488	NASDAQ	CLBK	Tue, Mar 19, 2024	15.75	16.10	15.35	15.92
1487	NASDAQ	CLBK	Mon, Mar 18, 2024	16.02	16.13	15.78	15.83
1486	NASDAQ	CLBK	Fri, Mar 15, 2024	15.67	16.09	15.67	15.93
1485	NASDAQ	CLBK	Thu, Mar 14, 2024	16.04	16.04	15.70	15.72
1484	NASDAQ	CLBK	Wed, Mar 13, 2024	16.14	16.49	16.04	16.13
1483	NASDAQ	CLBK	Tue, Mar 12, 2024	16.60	16.60	16.05	16.23
1482	NASDAQ	CLBK	Mon, Mar 11, 2024	16.61	16.83	16.50	16.74
1481	NASDAQ	CLBK	Fri, Mar 8, 2024	16.86	16.90	16.47	16.53
1480	NASDAQ	CLBK	Thu, Mar 7, 2024	16.68	16.78	16.51	16.57
1479	NASDAQ	CLBK	Wed, Mar 6, 2024	16.65	16.79	16.26	16.49
1478	NASDAQ	CLBK	Tue, Mar 5, 2024	16.27	16.80	16.27	16.69
1477	NASDAQ	CLBK	Mon, Mar 4, 2024	16.17	16.60	16.17	16.38
1476	NASDAQ	CLBK	Fri, Mar 1, 2024	16.60	16.60	16.16	16.22
1475	NASDAQ	CLBK	Thu, Feb 29, 2024	17.08	17.20	16.71	16.73
1474	NASDAQ	CLBK	Wed, Feb 28, 2024	16.67	16.90	16.60	16.83
1473	NASDAQ	CLBK	Tue, Feb 27, 2024	16.77	16.87	16.54	16.79
1472	NASDAQ	CLBK	Mon, Feb 26, 2024	16.80	16.86	16.49	16.57
1471	NASDAQ	CLBK	Fri, Feb 23, 2024	16.71	16.89	16.69	16.82
1470	NASDAQ	CLBK	Thu, Feb 22, 2024	16.84	16.92	16.66	16.76
1469	NASDAQ	CLBK	Wed, Feb 21, 2024	17.10	17.10	16.79	16.92
1468	NASDAQ	CLBK	Tue, Feb 20, 2024	17.00	17.35	16.96	17.11
1467	NASDAQ	CLBK	Fri, Feb 16, 2024	17.34	17.43	17.08	17.21
1466	NASDAQ	CLBK	Thu, Feb 15, 2024	16.88	17.52	16.85	17.44
1465	NASDAQ	CLBK	Wed, Feb 14, 2024	16.79	16.97	16.46	16.72
1464	NASDAQ	CLBK	Tue, Feb 13, 2024	17.08	17.36	16.53	16.60
1463	NASDAQ	CLBK	Mon, Feb 12, 2024	17.40	17.80	17.23	17.62
1462	NASDAQ	CLBK	Fri, Feb 9, 2024	17.20	17.42	17.04	17.31
1461	NASDAQ	CLBK	Thu, Feb 8, 2024	16.88	17.31	16.88	17.15
1460	NASDAQ	CLBK	Wed, Feb 7, 2024	17.13	17.20	16.59	16.99
1459	NASDAQ	CLBK	Tue, Feb 6, 2024	17.00	17.13	16.86	17.07
1458	NASDAQ	CLBK	Mon, Feb 5, 2024	17.27	17.27	16.82	17.04
1457	NASDAQ	CLBK	Fri, Feb 2, 2024	17.24	17.60	17.24	17.43
1456	NASDAQ	CLBK	Thu, Feb 1, 2024	18.07	18.27	17.24	17.57
1455	NASDAQ	CLBK	Wed, Jan 31, 2024	18.73	18.89	17.98	17.98
1454	NASDAQ	CLBK	Tue, Jan 30, 2024	19.15	19.20	18.94	18.95
1453	NASDAQ	CLBK	Mon, Jan 29, 2024	19.15	19.23	18.75	19.13
1452	NASDAQ	CLBK	Fri, Jan 26, 2024	19.47	20.46	18.83	19.25
1451	NASDAQ	CLBK	Thu, Jan 25, 2024	19.20	19.36	18.73	19.36
1450	NASDAQ	CLBK	Wed, Jan 24, 2024	19.24	19.24	18.98	19.06
1449	NASDAQ	CLBK	Tue, Jan 23, 2024	19.45	19.45	18.87	19.05
1448	NASDAQ	CLBK	Mon, Jan 22, 2024	19.01	19.36	18.17	19.36
1447	NASDAQ	CLBK	Fri, Jan 19, 2024	18.66	18.85	18.35	18.84
1446	NASDAQ	CLBK	Thu, Jan 18, 2024	18.56	18.76	18.37	18.69
1445	NASDAQ	CLBK	Wed, Jan 17, 2024	18.09	18.54	18.09	18.50
1444	NASDAQ	CLBK	Tue, Jan 16, 2024	18.46	18.50	18.33	18.41
1443	NASDAQ	CLBK	Fri, Jan 12, 2024	18.91	18.97	18.43	18.66
1442	NASDAQ	CLBK	Thu, Jan 11, 2024	18.80	18.94	18.47	18.67
1441	NASDAQ	CLBK	Wed, Jan 10, 2024	18.72	18.93	18.62	18.92
1440	NASDAQ	CLBK	Tue, Jan 9, 2024	18.82	18.90	18.60	18.78
1439	NASDAQ	CLBK	Mon, Jan 8, 2024	18.97	19.10	18.89	19.10
1438	NASDAQ	CLBK	Fri, Jan 5, 2024	18.95	19.20	18.87	18.98
1437	NASDAQ	CLBK	Thu, Jan 4, 2024	19.07	19.24	18.85	19.12
1436	NASDAQ	CLBK	Wed, Jan 3, 2024	19.36	19.40	19.03	19.05
1435	NASDAQ	CLBK	Tue, Jan 2, 2024	19.02	19.45	18.33	19.40
1434	NASDAQ	CLBK	Fri, Dec 29, 2023	19.58	19.71	19.24	19.28
1433	NASDAQ	CLBK	Thu, Dec 28, 2023	19.64	19.80	19.61	19.69
1432	NASDAQ	CLBK	Wed, Dec 27, 2023	19.75	19.90	19.65	19.76
1431	NASDAQ	CLBK	Tue, Dec 26, 2023	19.48	19.79	19.21	19.73
1430	NASDAQ	CLBK	Fri, Dec 22, 2023	19.46	19.55	19.23	19.38
1429	NASDAQ	CLBK	Thu, Dec 21, 2023	19.27	19.35	19.00	19.26
1428	NASDAQ	CLBK	Wed, Dec 20, 2023	19.28	19.68	19.00	19.07
1427	NASDAQ	CLBK	Tue, Dec 19, 2023	19.05	19.40	19.05	19.28
1426	NASDAQ	CLBK	Mon, Dec 18, 2023	19.29	19.33	18.83	18.98
1425	NASDAQ	CLBK	Fri, Dec 15, 2023	19.42	19.42	18.62	19.14
1424	NASDAQ	CLBK	Thu, Dec 14, 2023	19.67	19.99	18.93	19.33
1423	NASDAQ	CLBK	Wed, Dec 13, 2023	18.38	19.31	18.07	19.30
1422	NASDAQ	CLBK	Tue, Dec 12, 2023	18.36	18.36	18.14	18.27
1421	NASDAQ	CLBK	Mon, Dec 11, 2023	18.31	18.34	17.40	18.31
1420	NASDAQ	CLBK	Fri, Dec 8, 2023	18.09	18.29	17.98	18.29
1419	NASDAQ	CLBK	Thu, Dec 7, 2023	17.76	18.02	17.15	18.02
1418	NASDAQ	CLBK	Wed, Dec 6, 2023	17.77	18.20	17.62	17.69
1417	NASDAQ	CLBK	Tue, Dec 5, 2023	17.65	17.89	17.06	17.64
1416	NASDAQ	CLBK	Mon, Dec 4, 2023	17.26	17.68	17.17	17.64
1415	NASDAQ	CLBK	Fri, Dec 1, 2023	16.46	17.30	16.37	17.29
1414	NASDAQ	CLBK	Thu, Nov 30, 2023	16.59	16.71	16.28	16.45
1413	NASDAQ	CLBK	Wed, Nov 29, 2023	16.82	17.05	16.60	16.65
1412	NASDAQ	CLBK	Tue, Nov 28, 2023	16.84	16.84	16.54	16.64
1411	NASDAQ	CLBK	Mon, Nov 27, 2023	16.95	16.98	16.63	16.77
1410	NASDAQ	CLBK	Fri, Nov 24, 2023	17.14	17.25	16.99	17.04
1409	NASDAQ	CLBK	Wed, Nov 22, 2023	17.43	17.51	17.10	17.16
1408	NASDAQ	CLBK	Tue, Nov 21, 2023	17.51	17.56	17.23	17.23
1407	NASDAQ	CLBK	Mon, Nov 20, 2023	17.70	17.70	17.48	17.64
1406	NASDAQ	CLBK	Fri, Nov 17, 2023	17.55	17.76	17.45	17.62
1405	NASDAQ	CLBK	Thu, Nov 16, 2023	17.80	17.80	17.41	17.42
1404	NASDAQ	CLBK	Wed, Nov 15, 2023	17.86	17.91	17.60	17.81
1403	NASDAQ	CLBK	Tue, Nov 14, 2023	16.94	17.90	15.90	17.85
1402	NASDAQ	CLBK	Mon, Nov 13, 2023	16.09	16.49	15.89	16.45
1401	NASDAQ	CLBK	Fri, Nov 10, 2023	16.28	16.29	16.10	16.19
1400	NASDAQ	CLBK	Thu, Nov 9, 2023	16.52	16.52	16.10	16.17
1399	NASDAQ	CLBK	Wed, Nov 8, 2023	16.66	16.66	16.31	16.50
1398	NASDAQ	CLBK	Tue, Nov 7, 2023	16.60	16.79	16.44	16.68
1397	NASDAQ	CLBK	Mon, Nov 6, 2023	16.95	16.95	16.55	16.71
1396	NASDAQ	CLBK	Fri, Nov 3, 2023	16.90	17.25	16.90	16.97
1395	NASDAQ	CLBK	Thu, Nov 2, 2023	16.37	16.75	16.37	16.72
1394	NASDAQ	CLBK	Wed, Nov 1, 2023	16.10	16.32	16.05	16.30
1393	NASDAQ	CLBK	Tue, Oct 31, 2023	16.13	16.24	16.02	16.10
1392	NASDAQ	CLBK	Mon, Oct 30, 2023	16.20	16.24	16.04	16.10
1391	NASDAQ	CLBK	Fri, Oct 27, 2023	16.04	16.17	15.91	16.04
1390	NASDAQ	CLBK	Thu, Oct 26, 2023	15.84	16.40	15.76	16.07
1389	NASDAQ	CLBK	Wed, Oct 25, 2023	15.45	15.81	15.45	15.70
1388	NASDAQ	CLBK	Tue, Oct 24, 2023	15.79	15.81	15.53	15.61
1387	NASDAQ	CLBK	Mon, Oct 23, 2023	15.52	15.88	15.52	15.68
1386	NASDAQ	CLBK	Fri, Oct 20, 2023	15.96	15.96	15.58	15.59
1385	NASDAQ	CLBK	Thu, Oct 19, 2023	15.95	16.16	15.88	15.90
1384	NASDAQ	CLBK	Wed, Oct 18, 2023	16.13	16.27	15.91	15.97
1383	NASDAQ	CLBK	Tue, Oct 17, 2023	15.97	16.43	15.97	16.26
1382	NASDAQ	CLBK	Mon, Oct 16, 2023	15.66	16.08	15.66	16.07
1381	NASDAQ	CLBK	Fri, Oct 13, 2023	15.94	15.97	15.55	15.59
1380	NASDAQ	CLBK	Thu, Oct 12, 2023	16.04	16.05	15.74	15.88
1379	NASDAQ	CLBK	Wed, Oct 11, 2023	16.21	16.28	15.91	16.02
1378	NASDAQ	CLBK	Tue, Oct 10, 2023	16.06	16.21	15.96	15.98
1377	NASDAQ	CLBK	Mon, Oct 9, 2023	16.09	16.22	15.95	16.00
1376	NASDAQ	CLBK	Fri, Oct 6, 2023	15.93	16.31	15.01	16.10
1375	NASDAQ	CLBK	Thu, Oct 5, 2023	15.53	16.14	15.51	16.04
1374	NASDAQ	CLBK	Wed, Oct 4, 2023	15.24	15.59	15.09	15.55
1373	NASDAQ	CLBK	Tue, Oct 3, 2023	15.39	15.54	15.24	15.27
1372	NASDAQ	CLBK	Mon, Oct 2, 2023	15.67	15.79	15.41	15.50
1371	NASDAQ	CLBK	Fri, Sep 29, 2023	15.65	15.77	15.54	15.71
1370	NASDAQ	CLBK	Thu, Sep 28, 2023	15.50	15.72	15.50	15.58
1369	NASDAQ	CLBK	Wed, Sep 27, 2023	15.58	15.67	15.42	15.46
1368	NASDAQ	CLBK	Tue, Sep 26, 2023	15.52	16.00	15.52	15.56
1367	NASDAQ	CLBK	Mon, Sep 25, 2023	15.42	15.76	15.36	15.71
1366	NASDAQ	CLBK	Fri, Sep 22, 2023	15.65	15.67	15.49	15.50
1365	NASDAQ	CLBK	Thu, Sep 21, 2023	15.77	15.96	15.66	15.66
1364	NASDAQ	CLBK	Wed, Sep 20, 2023	16.10	16.18	15.92	15.93
1363	NASDAQ	CLBK	Tue, Sep 19, 2023	16.15	16.48	16.01	16.03
1362	NASDAQ	CLBK	Mon, Sep 18, 2023	16.49	16.49	16.11	16.13
1361	NASDAQ	CLBK	Fri, Sep 15, 2023	16.72	16.93	16.33	16.45
1360	NASDAQ	CLBK	Thu, Sep 14, 2023	16.32	16.74	16.26	16.73
1359	NASDAQ	CLBK	Wed, Sep 13, 2023	16.53	16.60	16.16	16.18
1358	NASDAQ	CLBK	Tue, Sep 12, 2023	16.49	16.70	16.44	16.48
1357	NASDAQ	CLBK	Mon, Sep 11, 2023	16.54	16.54	16.54	16.54
1356	NASDAQ	CLBK	Fri, Sep 8, 2023	16.54	16.73	16.39	16.64
1355	NASDAQ	CLBK	Thu, Sep 7, 2023	16.43	16.61	16.29	16.55
1354	NASDAQ	CLBK	Wed, Sep 6, 2023	16.72	16.90	16.50	16.54
1353	NASDAQ	CLBK	Tue, Sep 5, 2023	17.05	17.05	16.61	16.68
1352	NASDAQ	CLBK	Fri, Sep 1, 2023	17.24	17.43	17.12	17.16
1351	NASDAQ	CLBK	Thu, Aug 31, 2023	17.21	17.37	17.13	17.16
1350	NASDAQ	CLBK	Wed, Aug 30, 2023	17.33	17.40	17.08	17.22
1349	NASDAQ	CLBK	Tue, Aug 29, 2023	17.20	17.56	17.05	17.39
1348	NASDAQ	CLBK	Mon, Aug 28, 2023	16.87	17.25	16.87	17.25
1347	NASDAQ	CLBK	Fri, Aug 25, 2023	17.00	17.10	16.60	16.76
1346	NASDAQ	CLBK	Thu, Aug 24, 2023	16.89	17.26	16.89	16.98
1345	NASDAQ	CLBK	Wed, Aug 23, 2023	16.85	17.10	16.85	16.97
1344	NASDAQ	CLBK	Tue, Aug 22, 2023	17.13	17.21	16.84	16.88
1343	NASDAQ	CLBK	Mon, Aug 21, 2023	17.30	17.44	17.02	17.15
1342	NASDAQ	CLBK	Fri, Aug 18, 2023	17.25	17.65	17.24	17.32
1341	NASDAQ	CLBK	Thu, Aug 17, 2023	17.62	17.77	17.40	17.42
1340	NASDAQ	CLBK	Wed, Aug 16, 2023	17.58	17.78	17.56	17.57
1339	NASDAQ	CLBK	Tue, Aug 15, 2023	17.53	17.72	17.50	17.64
1338	NASDAQ	CLBK	Mon, Aug 14, 2023	17.85	17.85	17.53	17.81
1337	NASDAQ	CLBK	Fri, Aug 11, 2023	17.70	17.94	17.70	17.86
1336	NASDAQ	CLBK	Thu, Aug 10, 2023	17.72	17.92	17.71	17.77
1335	NASDAQ	CLBK	Wed, Aug 9, 2023	17.75	17.81	17.63	17.67
1334	NASDAQ	CLBK	Tue, Aug 8, 2023	17.47	17.92	17.32	17.83
1333	NASDAQ	CLBK	Mon, Aug 7, 2023	17.84	18.03	17.64	17.87
1332	NASDAQ	CLBK	Fri, Aug 4, 2023	17.80	18.06	17.74	17.83
1331	NASDAQ	CLBK	Thu, Aug 3, 2023	17.38	17.94	17.38	17.85
1330	NASDAQ	CLBK	Wed, Aug 2, 2023	17.38	17.78	17.38	17.55
1329	NASDAQ	CLBK	Tue, Aug 1, 2023	17.44	17.74	17.36	17.61
1328	NASDAQ	CLBK	Mon, Jul 31, 2023	17.50	17.92	17.36	17.48
1327	NASDAQ	CLBK	Fri, Jul 28, 2023	16.75	17.70	16.75	17.58
1326	NASDAQ	CLBK	Thu, Jul 27, 2023	17.94	17.98	16.11	16.59
1325	NASDAQ	CLBK	Wed, Jul 26, 2023	18.57	19.03	18.57	18.78
1324	NASDAQ	CLBK	Tue, Jul 25, 2023	18.51	18.81	18.39	18.52
1323	NASDAQ	CLBK	Mon, Jul 24, 2023	18.19	18.96	18.19	18.68
1322	NASDAQ	CLBK	Fri, Jul 21, 2023	18.68	18.68	18.22	18.27
1321	NASDAQ	CLBK	Thu, Jul 20, 2023	18.84	18.90	18.35	18.55
1320	NASDAQ	CLBK	Wed, Jul 19, 2023	18.55	18.95	18.34	18.81
1319	NASDAQ	CLBK	Tue, Jul 18, 2023	18.12	18.53	18.01	18.43
1318	NASDAQ	CLBK	Mon, Jul 17, 2023	17.76	18.22	17.76	18.05
1317	NASDAQ	CLBK	Fri, Jul 14, 2023	18.20	18.20	17.54	17.73
1316	NASDAQ	CLBK	Thu, Jul 13, 2023	17.92	18.13	17.90	18.00
1315	NASDAQ	CLBK	Wed, Jul 12, 2023	18.13	18.25	17.80	17.89
1314	NASDAQ	CLBK	Tue, Jul 11, 2023	17.83	17.91	17.66	17.73
1313	NASDAQ	CLBK	Mon, Jul 10, 2023	17.49	18.00	17.49	17.74
1312	NASDAQ	CLBK	Fri, Jul 7, 2023	17.22	17.68	17.22	17.59
1311	NASDAQ	CLBK	Thu, Jul 6, 2023	17.19	17.47	16.79	17.17
1310	NASDAQ	CLBK	Wed, Jul 5, 2023	17.71	17.71	17.28	17.37
1309	NASDAQ	CLBK	Mon, Jul 3, 2023	17.24	17.79	17.24	17.77
1308	NASDAQ	CLBK	Fri, Jun 30, 2023	17.78	17.92	17.26	17.29
1307	NASDAQ	CLBK	Thu, Jun 29, 2023	17.61	17.96	17.53	17.58
1306	NASDAQ	CLBK	Wed, Jun 28, 2023	17.40	17.61	17.11	17.50
1305	NASDAQ	CLBK	Tue, Jun 27, 2023	17.24	17.59	17.15	17.37
1304	NASDAQ	CLBK	Mon, Jun 26, 2023	17.38	17.74	17.15	17.17
1303	NASDAQ	CLBK	Fri, Jun 23, 2023	17.12	17.46	17.02	17.41
1302	NASDAQ	CLBK	Thu, Jun 22, 2023	18.06	18.06	17.34	17.39
1301	NASDAQ	CLBK	Wed, Jun 21, 2023	18.17	18.37	18.00	18.05
1300	NASDAQ	CLBK	Tue, Jun 20, 2023	18.74	18.74	18.10	18.23
1299	NASDAQ	CLBK	Fri, Jun 16, 2023	19.15	19.15	18.41	18.63
1298	NASDAQ	CLBK	Thu, Jun 15, 2023	18.70	19.07	18.13	18.99
1297	NASDAQ	CLBK	Wed, Jun 14, 2023	19.10	19.15	18.53	18.79
1296	NASDAQ	CLBK	Tue, Jun 13, 2023	18.74	19.06	18.65	18.99
1295	NASDAQ	CLBK	Mon, Jun 12, 2023	19.08	19.24	18.65	18.80
1294	NASDAQ	CLBK	Fri, Jun 9, 2023	19.11	19.12	18.73	19.08
1293	NASDAQ	CLBK	Thu, Jun 8, 2023	19.06	19.20	18.59	19.17
1292	NASDAQ	CLBK	Wed, Jun 7, 2023	18.48	19.34	18.30	19.19
1291	NASDAQ	CLBK	Tue, Jun 6, 2023	17.22	18.45	17.22	18.32
1290	NASDAQ	CLBK	Mon, Jun 5, 2023	17.65	17.73	16.90	17.32
1289	NASDAQ	CLBK	Fri, Jun 2, 2023	16.50	17.81	16.04	17.75
1288	NASDAQ	CLBK	Thu, Jun 1, 2023	16.21	16.40	15.93	16.36
1287	NASDAQ	CLBK	Wed, May 31, 2023	16.17	16.27	15.85	16.15
1286	NASDAQ	CLBK	Tue, May 30, 2023	16.15	16.25	15.88	16.21
1285	NASDAQ	CLBK	Fri, May 26, 2023	15.81	16.16	15.80	16.09
1284	NASDAQ	CLBK	Thu, May 25, 2023	16.22	16.22	15.58	15.77
1283	NASDAQ	CLBK	Wed, May 24, 2023	16.14	16.16	15.68	15.75
1282	NASDAQ	CLBK	Tue, May 23, 2023	16.02	16.55	15.91	16.16
1281	NASDAQ	CLBK	Mon, May 22, 2023	15.48	16.05	15.26	15.99
1280	NASDAQ	CLBK	Fri, May 19, 2023	15.68	15.79	15.23	15.38
1279	NASDAQ	CLBK	Thu, May 18, 2023	15.95	15.97	15.56	15.72
1278	NASDAQ	CLBK	Wed, May 17, 2023	15.51	16.05	15.32	15.95
1277	NASDAQ	CLBK	Tue, May 16, 2023	15.74	15.85	15.23	15.29
1276	NASDAQ	CLBK	Mon, May 15, 2023	15.26	15.82	15.20	15.69
1275	NASDAQ	CLBK	Fri, May 12, 2023	15.38	15.38	14.95	15.24
1274	NASDAQ	CLBK	Thu, May 11, 2023	15.44	15.83	15.14	15.37
1273	NASDAQ	CLBK	Wed, May 10, 2023	15.66	15.75	15.42	15.68
1272	NASDAQ	CLBK	Tue, May 9, 2023	15.62	15.62	15.07	15.40
1271	NASDAQ	CLBK	Mon, May 8, 2023	16.62	16.62	15.39	15.75
1270	NASDAQ	CLBK	Fri, May 5, 2023	15.58	16.40	15.37	16.38
1269	NASDAQ	CLBK	Thu, May 4, 2023	14.55	15.44	14.20	15.12
1268	NASDAQ	CLBK	Wed, May 3, 2023	14.64	15.49	14.43	14.83
1267	NASDAQ	CLBK	Tue, May 2, 2023	15.87	15.91	14.11	14.60
1266	NASDAQ	CLBK	Mon, May 1, 2023	16.76	16.76	15.81	15.94
1265	NASDAQ	CLBK	Fri, Apr 28, 2023	17.20	17.43	16.75	16.78
1264	NASDAQ	CLBK	Thu, Apr 27, 2023	18.01	18.32	16.52	17.26
1263	NASDAQ	CLBK	Wed, Apr 26, 2023	18.33	18.59	18.25	18.49
1262	NASDAQ	CLBK	Tue, Apr 25, 2023	18.87	19.11	18.46	18.54
1261	NASDAQ	CLBK	Mon, Apr 24, 2023	19.19	19.44	19.06	19.17
1260	NASDAQ	CLBK	Fri, Apr 21, 2023	19.17	19.53	19.14	19.27
1259	NASDAQ	CLBK	Thu, Apr 20, 2023	19.09	19.32	18.97	19.25
1258	NASDAQ	CLBK	Wed, Apr 19, 2023	18.84	19.30	18.68	19.08
1257	NASDAQ	CLBK	Tue, Apr 18, 2023	18.95	19.08	18.54	18.72
1256	NASDAQ	CLBK	Mon, Apr 17, 2023	18.62	18.99	18.50	18.97
1255	NASDAQ	CLBK	Fri, Apr 14, 2023	19.18	19.38	18.52	18.67
1254	NASDAQ	CLBK	Thu, Apr 13, 2023	18.65	19.09	18.58	19.05
1253	NASDAQ	CLBK	Wed, Apr 12, 2023	18.45	18.80	18.45	18.57
1252	NASDAQ	CLBK	Tue, Apr 11, 2023	18.26	18.77	18.26	18.60
1251	NASDAQ	CLBK	Mon, Apr 10, 2023	17.83	18.48	17.83	18.43
1250	NASDAQ	CLBK	Thu, Apr 6, 2023	17.82	18.12	17.72	17.91
1249	NASDAQ	CLBK	Wed, Apr 5, 2023	17.92	17.98	17.62	17.73
1248	NASDAQ	CLBK	Tue, Apr 4, 2023	18.26	18.27	17.77	17.98
1247	NASDAQ	CLBK	Mon, Apr 3, 2023	18.28	18.46	17.99	18.30
1246	NASDAQ	CLBK	Fri, Mar 31, 2023	18.00	18.34	17.93	18.28
1245	NASDAQ	CLBK	Thu, Mar 30, 2023	18.42	18.58	17.92	17.99
1244	NASDAQ	CLBK	Wed, Mar 29, 2023	18.29	18.45	17.96	18.43
1243	NASDAQ	CLBK	Tue, Mar 28, 2023	18.09	18.18	17.92	18.12
1242	NASDAQ	CLBK	Mon, Mar 27, 2023	18.58	18.65	18.12	18.14
1241	NASDAQ	CLBK	Fri, Mar 24, 2023	17.85	18.60	17.65	18.48
1240	NASDAQ	CLBK	Thu, Mar 23, 2023	18.27	18.42	17.99	18.02
1239	NASDAQ	CLBK	Wed, Mar 22, 2023	18.87	18.94	18.06	18.09
1238	NASDAQ	CLBK	Tue, Mar 21, 2023	18.27	18.99	18.24	18.94
1237	NASDAQ	CLBK	Mon, Mar 20, 2023	18.05	18.49	17.77	17.78
1236	NASDAQ	CLBK	Fri, Mar 17, 2023	18.41	19.45	17.87	18.16
1235	NASDAQ	CLBK	Thu, Mar 16, 2023	17.87	19.11	17.77	18.71
1234	NASDAQ	CLBK	Wed, Mar 15, 2023	16.97	18.01	16.61	17.95
1233	NASDAQ	CLBK	Tue, Mar 14, 2023	17.76	18.46	17.31	17.38
1232	NASDAQ	CLBK	Mon, Mar 13, 2023	17.84	17.95	16.13	17.12
1231	NASDAQ	CLBK	Fri, Mar 10, 2023	19.30	19.54	18.91	19.28
1230	NASDAQ	CLBK	Thu, Mar 9, 2023	20.17	20.18	19.49	19.63
1229	NASDAQ	CLBK	Wed, Mar 8, 2023	21.05	21.19	20.25	20.35
1228	NASDAQ	CLBK	Tue, Mar 7, 2023	21.43	21.46	20.95	21.11
1227	NASDAQ	CLBK	Mon, Mar 6, 2023	21.35	21.49	21.03	21.42
1226	NASDAQ	CLBK	Fri, Mar 3, 2023	20.83	21.36	20.66	21.29
1225	NASDAQ	CLBK	Thu, Mar 2, 2023	20.85	20.92	20.55	20.82
1224	NASDAQ	CLBK	Wed, Mar 1, 2023	20.92	21.15	20.83	20.93
1223	NASDAQ	CLBK	Tue, Feb 28, 2023	21.16	21.29	20.98	21.10
1222	NASDAQ	CLBK	Mon, Feb 27, 2023	20.91	21.23	20.83	21.07
1221	NASDAQ	CLBK	Fri, Feb 24, 2023	20.83	21.02	20.81	21.00
1220	NASDAQ	CLBK	Thu, Feb 23, 2023	20.69	21.07	20.69	21.02
1219	NASDAQ	CLBK	Wed, Feb 22, 2023	20.71	20.89	20.64	20.72
1218	NASDAQ	CLBK	Tue, Feb 21, 2023	20.60	20.83	20.50	20.70
1217	NASDAQ	CLBK	Fri, Feb 17, 2023	20.51	20.89	20.37	20.71
1216	NASDAQ	CLBK	Thu, Feb 16, 2023	20.42	20.57	20.30	20.44
1215	NASDAQ	CLBK	Wed, Feb 15, 2023	20.39	20.61	20.32	20.50
1214	NASDAQ	CLBK	Tue, Feb 14, 2023	20.63	20.75	20.43	20.45
1213	NASDAQ	CLBK	Mon, Feb 13, 2023	20.47	20.94	20.42	20.75
1212	NASDAQ	CLBK	Fri, Feb 10, 2023	20.31	20.77	19.99	20.35
1211	NASDAQ	CLBK	Thu, Feb 9, 2023	21.13	21.24	20.28	20.35
1210	NASDAQ	CLBK	Wed, Feb 8, 2023	20.95	21.11	20.72	21.02
1209	NASDAQ	CLBK	Tue, Feb 7, 2023	20.94	21.14	20.81	21.08
1208	NASDAQ	CLBK	Mon, Feb 6, 2023	20.76	21.20	20.65	21.05
1207	NASDAQ	CLBK	Fri, Feb 3, 2023	20.56	20.96	20.21	20.79
1206	NASDAQ	CLBK	Thu, Feb 2, 2023	19.64	20.51	19.64	20.49
1205	NASDAQ	CLBK	Wed, Feb 1, 2023	19.86	20.28	19.74	19.98
1204	NASDAQ	CLBK	Tue, Jan 31, 2023	19.86	19.93	19.67	19.85
1203	NASDAQ	CLBK	Mon, Jan 30, 2023	20.23	20.51	19.72	19.81
1202	NASDAQ	CLBK	Fri, Jan 27, 2023	19.38	20.14	19.21	20.13
1201	NASDAQ	CLBK	Thu, Jan 26, 2023	21.36	21.36	19.35	19.41
1200	NASDAQ	CLBK	Wed, Jan 25, 2023	21.12	21.48	20.81	21.27
1199	NASDAQ	CLBK	Tue, Jan 24, 2023	21.66	21.66	21.26	21.29
1198	NASDAQ	CLBK	Mon, Jan 23, 2023	21.86	21.90	21.67	21.79
1197	NASDAQ	CLBK	Fri, Jan 20, 2023	21.87	22.08	21.53	21.89
1196	NASDAQ	CLBK	Thu, Jan 19, 2023	21.65	21.78	20.92	21.66
1195	NASDAQ	CLBK	Wed, Jan 18, 2023	22.05	22.20	21.52	21.69
1194	NASDAQ	CLBK	Tue, Jan 17, 2023	21.83	22.13	21.83	22.10
1193	NASDAQ	CLBK	Fri, Jan 13, 2023	21.87	22.07	21.53	22.01
1192	NASDAQ	CLBK	Thu, Jan 12, 2023	21.84	22.12	21.75	21.94
1191	NASDAQ	CLBK	Wed, Jan 11, 2023	21.86	21.90	21.65	21.77
1190	NASDAQ	CLBK	Tue, Jan 10, 2023	21.81	22.23	21.73	21.86
1189	NASDAQ	CLBK	Mon, Jan 9, 2023	21.92	22.07	21.65	21.74
1188	NASDAQ	CLBK	Fri, Jan 6, 2023	21.33	21.92	21.33	21.90
1187	NASDAQ	CLBK	Thu, Jan 5, 2023	21.46	21.54	21.22	21.33
1186	NASDAQ	CLBK	Wed, Jan 4, 2023	21.67	22.09	21.40	21.62
1185	NASDAQ	CLBK	Tue, Jan 3, 2023	21.76	21.90	21.52	21.69
1184	NASDAQ	CLBK	Fri, Dec 30, 2022	21.75	21.80	21.35	21.62
1183	NASDAQ	CLBK	Thu, Dec 29, 2022	21.54	21.82	21.54	21.76
1182	NASDAQ	CLBK	Wed, Dec 28, 2022	21.49	21.86	21.40	21.47
1181	NASDAQ	CLBK	Tue, Dec 27, 2022	21.58	21.69	21.41	21.49
1180	NASDAQ	CLBK	Fri, Dec 23, 2022	21.32	21.50	21.28	21.48
1179	NASDAQ	CLBK	Thu, Dec 22, 2022	21.40	21.45	20.51	21.26
1178	NASDAQ	CLBK	Wed, Dec 21, 2022	21.29	21.54	21.29	21.38
1177	NASDAQ	CLBK	Tue, Dec 20, 2022	21.08	21.33	21.08	21.23
1176	NASDAQ	CLBK	Mon, Dec 19, 2022	20.83	21.35	20.67	21.07
1175	NASDAQ	CLBK	Fri, Dec 16, 2022	20.91	21.23	20.68	20.85
1174	NASDAQ	CLBK	Thu, Dec 15, 2022	21.05	21.16	20.88	21.05
1173	NASDAQ	CLBK	Wed, Dec 14, 2022	22.23	22.23	21.14	21.24
1172	NASDAQ	CLBK	Tue, Dec 13, 2022	21.42	21.71	21.17	21.34
1171	NASDAQ	CLBK	Mon, Dec 12, 2022	21.17	21.40	21.05	21.13
1170	NASDAQ	CLBK	Fri, Dec 9, 2022	21.25	21.25	21.01	21.11
1169	NASDAQ	CLBK	Thu, Dec 8, 2022	21.12	21.52	21.09	21.20
1168	NASDAQ	CLBK	Wed, Dec 7, 2022	21.36	21.53	21.06	21.10
1167	NASDAQ	CLBK	Tue, Dec 6, 2022	21.51	21.63	21.09	21.53
1166	NASDAQ	CLBK	Mon, Dec 5, 2022	21.43	21.69	21.12	21.62
1165	NASDAQ	CLBK	Fri, Dec 2, 2022	21.66	21.93	21.57	21.60
1164	NASDAQ	CLBK	Thu, Dec 1, 2022	22.02	22.08	21.70	21.85
1163	NASDAQ	CLBK	Wed, Nov 30, 2022	21.63	22.14	21.47	22.08
1162	NASDAQ	CLBK	Tue, Nov 29, 2022	21.38	21.68	21.35	21.63
1161	NASDAQ	CLBK	Mon, Nov 28, 2022	21.77	21.81	21.31	21.49
1160	NASDAQ	CLBK	Fri, Nov 25, 2022	21.86	21.99	21.67	21.88
1159	NASDAQ	CLBK	Wed, Nov 23, 2022	21.69	21.85	21.56	21.79
1158	NASDAQ	CLBK	Tue, Nov 22, 2022	21.77	22.00	21.57	21.84
1157	NASDAQ	CLBK	Mon, Nov 21, 2022	21.77	22.00	21.77	21.86
1156	NASDAQ	CLBK	Fri, Nov 18, 2022	21.80	22.03	21.61	21.77
1155	NASDAQ	CLBK	Thu, Nov 17, 2022	21.62	21.84	21.39	21.61
1154	NASDAQ	CLBK	Wed, Nov 16, 2022	22.05	22.13	21.62	21.81
1153	NASDAQ	CLBK	Tue, Nov 15, 2022	21.92	22.31	21.92	22.08
1152	NASDAQ	CLBK	Mon, Nov 14, 2022	21.54	22.13	21.54	21.87
1151	NASDAQ	CLBK	Fri, Nov 11, 2022	21.69	21.79	21.50	21.63
1150	NASDAQ	CLBK	Thu, Nov 10, 2022	21.65	21.90	21.56	21.68
1149	NASDAQ	CLBK	Wed, Nov 9, 2022	21.37	21.56	21.24	21.27
1148	NASDAQ	CLBK	Tue, Nov 8, 2022	21.64	21.74	21.32	21.36
1147	NASDAQ	CLBK	Mon, Nov 7, 2022	21.67	21.81	21.54	21.62
1146	NASDAQ	CLBK	Fri, Nov 4, 2022	21.40	21.77	21.36	21.57
1145	NASDAQ	CLBK	Thu, Nov 3, 2022	21.10	21.56	21.01	21.33
1144	NASDAQ	CLBK	Wed, Nov 2, 2022	20.86	21.47	20.86	21.28
1143	NASDAQ	CLBK	Tue, Nov 1, 2022	20.54	21.12	20.43	20.86
1142	NASDAQ	CLBK	Mon, Oct 31, 2022	19.45	20.79	19.40	20.54
1141	NASDAQ	CLBK	Fri, Oct 28, 2022	19.01	19.67	18.77	19.38
1140	NASDAQ	CLBK	Thu, Oct 27, 2022	21.55	21.85	18.82	18.85
1139	NASDAQ	CLBK	Wed, Oct 26, 2022	22.01	22.15	21.87	21.88
1138	NASDAQ	CLBK	Tue, Oct 25, 2022	22.03	22.20	21.90	21.91
1137	NASDAQ	CLBK	Mon, Oct 24, 2022	22.17	22.19	21.99	22.11
1136	NASDAQ	CLBK	Fri, Oct 21, 2022	21.85	22.14	21.71	22.07
1135	NASDAQ	CLBK	Thu, Oct 20, 2022	22.11	22.11	21.61	21.72
1134	NASDAQ	CLBK	Wed, Oct 19, 2022	21.87	22.20	21.82	22.08
1133	NASDAQ	CLBK	Tue, Oct 18, 2022	22.10	22.37	21.99	22.03
1132	NASDAQ	CLBK	Mon, Oct 17, 2022	21.99	22.27	21.84	22.16
1131	NASDAQ	CLBK	Fri, Oct 14, 2022	22.22	22.28	21.81	21.85
1130	NASDAQ	CLBK	Thu, Oct 13, 2022	21.32	22.19	21.32	22.17
1129	NASDAQ	CLBK	Wed, Oct 12, 2022	21.73	21.73	21.50	21.60
1128	NASDAQ	CLBK	Tue, Oct 11, 2022	21.54	21.78	21.53	21.69
1127	NASDAQ	CLBK	Mon, Oct 10, 2022	21.23	21.59	21.23	21.58
1126	NASDAQ	CLBK	Fri, Oct 7, 2022	21.36	21.39	21.09	21.12
1125	NASDAQ	CLBK	Thu, Oct 6, 2022	21.48	21.48	21.22	21.36
1124	NASDAQ	CLBK	Wed, Oct 5, 2022	21.40	21.59	21.26	21.42
1123	NASDAQ	CLBK	Tue, Oct 4, 2022	21.46	21.79	21.46	21.59
1122	NASDAQ	CLBK	Mon, Oct 3, 2022	21.36	21.36	21.17	21.33
1121	NASDAQ	CLBK	Fri, Sep 30, 2022	21.40	21.56	21.11	21.13
1120	NASDAQ	CLBK	Thu, Sep 29, 2022	21.18	21.41	21.09	21.33
1119	NASDAQ	CLBK	Wed, Sep 28, 2022	21.12	21.49	20.92	21.33
1118	NASDAQ	CLBK	Tue, Sep 27, 2022	21.68	21.71	21.16	21.17
1117	NASDAQ	CLBK	Mon, Sep 26, 2022	21.26	21.84	21.08	21.66
1116	NASDAQ	CLBK	Fri, Sep 23, 2022	21.40	21.57	21.34	21.48
1115	NASDAQ	CLBK	Thu, Sep 22, 2022	21.53	21.66	21.31	21.56
1114	NASDAQ	CLBK	Wed, Sep 21, 2022	22.01	22.01	21.43	21.43
1113	NASDAQ	CLBK	Tue, Sep 20, 2022	21.93	22.07	21.75	21.87
1112	NASDAQ	CLBK	Mon, Sep 19, 2022	21.70	21.95	21.69	21.95
1111	NASDAQ	CLBK	Fri, Sep 16, 2022	21.48	21.85	21.42	21.78
1110	NASDAQ	CLBK	Thu, Sep 15, 2022	21.21	21.54	21.21	21.54
1109	NASDAQ	CLBK	Wed, Sep 14, 2022	21.16	21.34	21.02	21.33
1108	NASDAQ	CLBK	Tue, Sep 13, 2022	21.40	21.54	21.04	21.12
1107	NASDAQ	CLBK	Mon, Sep 12, 2022	21.56	21.62	21.40	21.56
1106	NASDAQ	CLBK	Fri, Sep 9, 2022	21.42	21.55	21.34	21.49
1105	NASDAQ	CLBK	Thu, Sep 8, 2022	21.07	21.39	20.96	21.28
1104	NASDAQ	CLBK	Wed, Sep 7, 2022	20.61	21.21	20.61	21.21
1103	NASDAQ	CLBK	Tue, Sep 6, 2022	21.17	21.17	20.51	20.70
1102	NASDAQ	CLBK	Fri, Sep 2, 2022	21.48	21.56	21.10	21.19
1101	NASDAQ	CLBK	Thu, Sep 1, 2022	21.35	21.55	21.29	21.43
1100	NASDAQ	CLBK	Wed, Aug 31, 2022	21.41	21.41	21.19	21.33
1099	NASDAQ	CLBK	Tue, Aug 30, 2022	21.13	21.36	21.13	21.30
1098	NASDAQ	CLBK	Mon, Aug 29, 2022	21.26	21.39	21.08	21.14
1097	NASDAQ	CLBK	Fri, Aug 26, 2022	21.75	21.80	21.36	21.40
1096	NASDAQ	CLBK	Thu, Aug 25, 2022	21.63	21.73	21.56	21.71
1095	NASDAQ	CLBK	Wed, Aug 24, 2022	21.76	21.79	21.59	21.63
1094	NASDAQ	CLBK	Tue, Aug 23, 2022	21.77	21.83	21.66	21.72
1093	NASDAQ	CLBK	Mon, Aug 22, 2022	22.15	22.15	21.77	21.78
1092	NASDAQ	CLBK	Fri, Aug 19, 2022	22.13	22.36	22.02	22.35
1091	NASDAQ	CLBK	Thu, Aug 18, 2022	22.50	22.56	22.16	22.17
1090	NASDAQ	CLBK	Wed, Aug 17, 2022	22.45	22.63	22.29	22.56
1089	NASDAQ	CLBK	Tue, Aug 16, 2022	22.38	22.75	22.35	22.57
1088	NASDAQ	CLBK	Mon, Aug 15, 2022	22.46	22.69	22.03	22.59
1087	NASDAQ	CLBK	Fri, Aug 12, 2022	21.91	22.18	21.78	22.17
1086	NASDAQ	CLBK	Thu, Aug 11, 2022	21.85	21.91	21.71	21.76
1085	NASDAQ	CLBK	Wed, Aug 10, 2022	21.88	22.02	21.63	21.71
1084	NASDAQ	CLBK	Tue, Aug 9, 2022	21.36	21.67	21.31	21.64
1083	NASDAQ	CLBK	Mon, Aug 8, 2022	21.27	21.53	21.23	21.41
1082	NASDAQ	CLBK	Fri, Aug 5, 2022	20.75	21.20	20.75	21.19
1081	NASDAQ	CLBK	Thu, Aug 4, 2022	20.47	21.00	20.44	20.83
1080	NASDAQ	CLBK	Wed, Aug 3, 2022	20.02	20.53	20.01	20.46
1079	NASDAQ	CLBK	Tue, Aug 2, 2022	20.20	20.33	19.96	20.01
1078	NASDAQ	CLBK	Mon, Aug 1, 2022	20.34	20.35	20.04	20.13
1077	NASDAQ	CLBK	Fri, Jul 29, 2022	21.06	21.09	20.30	20.34
1076	NASDAQ	CLBK	Thu, Jul 28, 2022	20.86	21.71	20.51	21.08
1075	NASDAQ	CLBK	Wed, Jul 27, 2022	22.66	22.86	22.57	22.80
1074	NASDAQ	CLBK	Tue, Jul 26, 2022	22.27	22.67	22.21	22.64
1073	NASDAQ	CLBK	Mon, Jul 25, 2022	22.07	22.49	22.07	22.26
1072	NASDAQ	CLBK	Fri, Jul 22, 2022	22.01	22.14	21.81	22.13
1071	NASDAQ	CLBK	Thu, Jul 21, 2022	21.84	22.00	21.81	21.96
1070	NASDAQ	CLBK	Wed, Jul 20, 2022	21.86	21.99	21.72	21.98
1069	NASDAQ	CLBK	Tue, Jul 19, 2022	21.89	22.05	21.71	21.94
1068	NASDAQ	CLBK	Mon, Jul 18, 2022	21.90	21.94	21.70	21.71
1067	NASDAQ	CLBK	Fri, Jul 15, 2022	21.11	21.85	21.11	21.80
1066	NASDAQ	CLBK	Thu, Jul 14, 2022	21.27	21.48	21.03	21.28
1065	NASDAQ	CLBK	Wed, Jul 13, 2022	21.58	21.65	21.50	21.52
1064	NASDAQ	CLBK	Tue, Jul 12, 2022	21.74	21.90	21.55	21.59
1063	NASDAQ	CLBK	Mon, Jul 11, 2022	21.71	21.91	21.69	21.74
1062	NASDAQ	CLBK	Fri, Jul 8, 2022	22.05	22.14	21.84	21.90
1061	NASDAQ	CLBK	Thu, Jul 7, 2022	22.31	22.39	22.00	22.05
1060	NASDAQ	CLBK	Wed, Jul 6, 2022	21.99	22.19	21.86	22.18
1059	NASDAQ	CLBK	Tue, Jul 5, 2022	21.86	22.04	21.65	22.03
1058	NASDAQ	CLBK	Fri, Jul 1, 2022	21.85	21.99	21.69	21.91
1057	NASDAQ	CLBK	Thu, Jun 30, 2022	21.52	21.83	21.46	21.81
1056	NASDAQ	CLBK	Wed, Jun 29, 2022	21.64	21.70	21.48	21.61
1055	NASDAQ	CLBK	Tue, Jun 28, 2022	21.81	21.90	21.53	21.55
1054	NASDAQ	CLBK	Mon, Jun 27, 2022	22.21	22.23	21.64	21.65
1053	NASDAQ	CLBK	Fri, Jun 24, 2022	21.68	22.19	21.51	22.13
1052	NASDAQ	CLBK	Thu, Jun 23, 2022	21.59	21.69	21.44	21.68
1051	NASDAQ	CLBK	Wed, Jun 22, 2022	21.08	21.62	21.04	21.54
1050	NASDAQ	CLBK	Tue, Jun 21, 2022	20.86	21.42	20.78	21.25
1049	NASDAQ	CLBK	Fri, Jun 17, 2022	20.71	20.99	20.57	20.68
1048	NASDAQ	CLBK	Thu, Jun 16, 2022	20.94	21.02	20.62	20.69
1047	NASDAQ	CLBK	Wed, Jun 15, 2022	21.02	21.17	20.90	21.02
1046	NASDAQ	CLBK	Tue, Jun 14, 2022	20.80	21.03	20.71	20.86
1045	NASDAQ	CLBK	Mon, Jun 13, 2022	20.63	21.03	20.62	20.84
1044	NASDAQ	CLBK	Fri, Jun 10, 2022	20.90	20.98	20.37	20.87
1043	NASDAQ	CLBK	Thu, Jun 9, 2022	21.16	21.39	21.11	21.15
1042	NASDAQ	CLBK	Wed, Jun 8, 2022	21.31	21.39	21.19	21.25
1041	NASDAQ	CLBK	Tue, Jun 7, 2022	21.23	21.56	21.01	21.49
1040	NASDAQ	CLBK	Mon, Jun 6, 2022	21.14	21.41	20.99	21.34
1039	NASDAQ	CLBK	Fri, Jun 3, 2022	20.91	21.04	20.85	20.95
1038	NASDAQ	CLBK	Thu, Jun 2, 2022	20.55	21.05	20.41	21.03
1037	NASDAQ	CLBK	Wed, Jun 1, 2022	20.68	20.90	20.46	20.52
1036	NASDAQ	CLBK	Tue, May 31, 2022	20.65	20.96	20.49	20.79
1035	NASDAQ	CLBK	Fri, May 27, 2022	20.60	20.80	20.43	20.80
1034	NASDAQ	CLBK	Thu, May 26, 2022	20.42	20.56	20.40	20.52
1033	NASDAQ	CLBK	Wed, May 25, 2022	20.07	20.47	19.95	20.29
1032	NASDAQ	CLBK	Tue, May 24, 2022	20.00	20.13	19.61	20.02
1031	NASDAQ	CLBK	Mon, May 23, 2022	20.42	20.53	19.83	19.96
1030	NASDAQ	CLBK	Fri, May 20, 2022	20.05	20.40	20.05	20.30
1029	NASDAQ	CLBK	Thu, May 19, 2022	20.22	20.36	19.88	19.90
1028	NASDAQ	CLBK	Wed, May 18, 2022	20.27	20.50	20.12	20.22
1027	NASDAQ	CLBK	Tue, May 17, 2022	20.30	20.55	20.29	20.44
1026	NASDAQ	CLBK	Mon, May 16, 2022	19.92	20.16	19.86	20.11
1025	NASDAQ	CLBK	Fri, May 13, 2022	20.31	20.31	19.54	19.86
1024	NASDAQ	CLBK	Thu, May 12, 2022	19.80	20.01	19.51	19.99
1023	NASDAQ	CLBK	Wed, May 11, 2022	20.11	20.26	19.75	19.78
1022	NASDAQ	CLBK	Tue, May 10, 2022	20.27	20.60	19.87	19.98
1021	NASDAQ	CLBK	Mon, May 9, 2022	19.48	20.42	19.40	20.23
1020	NASDAQ	CLBK	Fri, May 6, 2022	19.86	19.97	19.51	19.65
1019	NASDAQ	CLBK	Thu, May 5, 2022	20.06	20.07	19.51	19.70
1018	NASDAQ	CLBK	Wed, May 4, 2022	19.32	20.24	19.32	20.16
1017	NASDAQ	CLBK	Tue, May 3, 2022	19.43	19.69	19.17	19.34
1016	NASDAQ	CLBK	Mon, May 2, 2022	18.90	19.67	18.90	19.33
1015	NASDAQ	CLBK	Fri, Apr 29, 2022	19.47	19.58	18.84	18.95
1014	NASDAQ	CLBK	Thu, Apr 28, 2022	20.52	20.64	19.53	19.54
1013	NASDAQ	CLBK	Wed, Apr 27, 2022	21.03	21.16	20.83	20.89
1012	NASDAQ	CLBK	Tue, Apr 26, 2022	21.25	21.45	21.01	21.10
1011	NASDAQ	CLBK	Mon, Apr 25, 2022	21.37	21.49	21.07	21.40
1010	NASDAQ	CLBK	Fri, Apr 22, 2022	21.78	21.81	21.49	21.51
1009	NASDAQ	CLBK	Thu, Apr 21, 2022	22.10	22.13	21.73	21.78
1008	NASDAQ	CLBK	Wed, Apr 20, 2022	21.98	22.22	21.96	21.97
1007	NASDAQ	CLBK	Tue, Apr 19, 2022	21.64	21.93	21.64	21.87
1006	NASDAQ	CLBK	Mon, Apr 18, 2022	21.53	21.70	21.51	21.62
1005	NASDAQ	CLBK	Thu, Apr 14, 2022	21.79	21.85	21.60	21.60
1004	NASDAQ	CLBK	Wed, Apr 13, 2022	21.41	21.78	21.41	21.76
1003	NASDAQ	CLBK	Tue, Apr 12, 2022	21.45	21.64	21.37	21.54
1002	NASDAQ	CLBK	Mon, Apr 11, 2022	21.43	21.54	21.32	21.39
1001	NASDAQ	CLBK	Fri, Apr 8, 2022	21.67	21.73	21.38	21.42
1000	NASDAQ	CLBK	Thu, Apr 7, 2022	21.77	21.77	21.45	21.59
999	NASDAQ	CLBK	Wed, Apr 6, 2022	21.55	21.85	21.55	21.69
998	NASDAQ	CLBK	Tue, Apr 5, 2022	21.41	21.76	21.41	21.61
997	NASDAQ	CLBK	Mon, Apr 4, 2022	21.67	21.97	21.34	21.40
996	NASDAQ	CLBK	Fri, Apr 1, 2022	21.58	21.69	21.44	21.65
995	NASDAQ	CLBK	Thu, Mar 31, 2022	21.59	21.75	21.47	21.51
994	NASDAQ	CLBK	Wed, Mar 30, 2022	21.88	21.95	21.38	21.57
993	NASDAQ	CLBK	Tue, Mar 29, 2022	21.95	22.07	21.64	21.80
992	NASDAQ	CLBK	Mon, Mar 28, 2022	22.04	22.08	21.75	21.84
991	NASDAQ	CLBK	Fri, Mar 25, 2022	21.82	22.10	21.82	21.97
990	NASDAQ	CLBK	Thu, Mar 24, 2022	21.54	21.81	21.42	21.80
989	NASDAQ	CLBK	Wed, Mar 23, 2022	21.73	21.82	21.49	21.52
988	NASDAQ	CLBK	Tue, Mar 22, 2022	21.90	22.16	21.74	21.84
987	NASDAQ	CLBK	Mon, Mar 21, 2022	21.73	21.85	21.66	21.79
986	NASDAQ	CLBK	Fri, Mar 18, 2022	21.91	22.02	21.48	21.80
985	NASDAQ	CLBK	Thu, Mar 17, 2022	22.09	22.21	21.90	22.07
984	NASDAQ	CLBK	Wed, Mar 16, 2022	22.19	22.26	21.97	22.25
983	NASDAQ	CLBK	Tue, Mar 15, 2022	22.65	22.71	21.98	22.02
982	NASDAQ	CLBK	Mon, Mar 14, 2022	22.21	22.61	22.05	22.58
981	NASDAQ	CLBK	Fri, Mar 11, 2022	21.89	22.15	21.80	22.02
980	NASDAQ	CLBK	Thu, Mar 10, 2022	21.58	21.86	21.58	21.80
979	NASDAQ	CLBK	Wed, Mar 9, 2022	21.66	21.89	21.57	21.80
978	NASDAQ	CLBK	Tue, Mar 8, 2022	21.84	21.94	21.10	21.28
977	NASDAQ	CLBK	Mon, Mar 7, 2022	21.30	21.72	21.30	21.64
976	NASDAQ	CLBK	Fri, Mar 4, 2022	21.18	21.52	21.06	21.41
975	NASDAQ	CLBK	Thu, Mar 3, 2022	21.39	21.46	21.27	21.44
974	NASDAQ	CLBK	Wed, Mar 2, 2022	20.93	21.53	20.93	21.35
973	NASDAQ	CLBK	Tue, Mar 1, 2022	21.15	21.26	20.48	20.74
972	NASDAQ	CLBK	Mon, Feb 28, 2022	21.31	21.38	21.09	21.24
971	NASDAQ	CLBK	Fri, Feb 25, 2022	21.26	21.66	21.01	21.55
970	NASDAQ	CLBK	Thu, Feb 24, 2022	21.03	21.23	20.53	21.17
969	NASDAQ	CLBK	Wed, Feb 23, 2022	21.76	21.88	21.39	21.39
968	NASDAQ	CLBK	Tue, Feb 22, 2022	21.53	21.80	21.39	21.72
967	NASDAQ	CLBK	Fri, Feb 18, 2022	21.41	21.65	21.41	21.52
966	NASDAQ	CLBK	Thu, Feb 17, 2022	21.52	21.60	21.33	21.49
965	NASDAQ	CLBK	Wed, Feb 16, 2022	21.65	21.71	21.51	21.64
964	NASDAQ	CLBK	Tue, Feb 15, 2022	21.83	21.99	21.62	21.64
963	NASDAQ	CLBK	Mon, Feb 14, 2022	21.60	21.71	21.52	21.65
962	NASDAQ	CLBK	Fri, Feb 11, 2022	21.36	21.70	21.21	21.52
961	NASDAQ	CLBK	Thu, Feb 10, 2022	21.38	21.67	21.28	21.34
960	NASDAQ	CLBK	Wed, Feb 9, 2022	21.82	21.83	21.37	21.41
959	NASDAQ	CLBK	Tue, Feb 8, 2022	21.59	21.90	21.59	21.69
958	NASDAQ	CLBK	Mon, Feb 7, 2022	21.41	21.66	21.28	21.57
957	NASDAQ	CLBK	Fri, Feb 4, 2022	21.30	21.47	21.15	21.43
956	NASDAQ	CLBK	Thu, Feb 3, 2022	21.38	21.63	20.96	21.25
955	NASDAQ	CLBK	Wed, Feb 2, 2022	21.18	21.50	21.18	21.34
954	NASDAQ	CLBK	Tue, Feb 1, 2022	21.17	21.34	20.98	21.23
953	NASDAQ	CLBK	Mon, Jan 31, 2022	21.24	21.24	20.83	21.17
952	NASDAQ	CLBK	Fri, Jan 28, 2022	21.38	21.53	20.88	21.42
951	NASDAQ	CLBK	Thu, Jan 27, 2022	21.32	21.83	21.28	21.43
950	NASDAQ	CLBK	Wed, Jan 26, 2022	20.99	21.58	20.99	21.28
949	NASDAQ	CLBK	Tue, Jan 25, 2022	20.59	20.96	20.36	20.70
948	NASDAQ	CLBK	Mon, Jan 24, 2022	19.94	20.73	19.94	20.65
947	NASDAQ	CLBK	Fri, Jan 21, 2022	19.81	20.47	19.81	20.13
946	NASDAQ	CLBK	Thu, Jan 20, 2022	20.30	20.39	19.97	19.98
945	NASDAQ	CLBK	Wed, Jan 19, 2022	20.43	21.24	20.12	20.14
944	NASDAQ	CLBK	Tue, Jan 18, 2022	20.81	20.95	20.36	20.37
943	NASDAQ	CLBK	Fri, Jan 14, 2022	20.84	21.09	20.81	20.93
942	NASDAQ	CLBK	Thu, Jan 13, 2022	20.97	21.13	20.95	21.01
941	NASDAQ	CLBK	Wed, Jan 12, 2022	20.83	21.06	20.83	20.98
940	NASDAQ	CLBK	Tue, Jan 11, 2022	21.10	21.10	20.93	20.94
939	NASDAQ	CLBK	Mon, Jan 10, 2022	21.01	21.17	20.93	21.12
938	NASDAQ	CLBK	Fri, Jan 7, 2022	21.04	21.13	20.95	21.03
937	NASDAQ	CLBK	Thu, Jan 6, 2022	20.66	21.10	20.26	21.03
936	NASDAQ	CLBK	Wed, Jan 5, 2022	21.00	21.07	20.67	20.69
935	NASDAQ	CLBK	Tue, Jan 4, 2022	20.97	21.19	20.86	20.89
934	NASDAQ	CLBK	Mon, Jan 3, 2022	21.06	21.15	20.06	20.91
933	NASDAQ	CLBK	Fri, Dec 31, 2021	20.91	20.98	20.84	20.86
932	NASDAQ	CLBK	Thu, Dec 30, 2021	21.00	21.02	20.85	20.90
931	NASDAQ	CLBK	Wed, Dec 29, 2021	20.89	21.10	20.69	20.95
930	NASDAQ	CLBK	Tue, Dec 28, 2021	20.94	21.05	20.79	20.93
929	NASDAQ	CLBK	Mon, Dec 27, 2021	20.75	21.01	20.54	21.01
928	NASDAQ	CLBK	Thu, Dec 23, 2021	20.71	20.78	20.58	20.69
927	NASDAQ	CLBK	Wed, Dec 22, 2021	20.51	20.64	20.38	20.58
926	NASDAQ	CLBK	Tue, Dec 21, 2021	20.45	20.59	20.39	20.50
925	NASDAQ	CLBK	Mon, Dec 20, 2021	19.73	20.34	19.45	20.27
924	NASDAQ	CLBK	Fri, Dec 17, 2021	20.68	20.77	19.55	19.84
923	NASDAQ	CLBK	Thu, Dec 16, 2021	20.57	21.04	20.54	20.66
922	NASDAQ	CLBK	Wed, Dec 15, 2021	20.05	20.64	19.98	20.51
921	NASDAQ	CLBK	Tue, Dec 14, 2021	20.03	20.23	19.95	19.97
920	NASDAQ	CLBK	Mon, Dec 13, 2021	20.25	20.26	19.94	19.98
919	NASDAQ	CLBK	Fri, Dec 10, 2021	20.25	20.32	20.00	20.29
918	NASDAQ	CLBK	Thu, Dec 9, 2021	20.23	20.23	19.59	20.11
917	NASDAQ	CLBK	Wed, Dec 8, 2021	20.16	20.26	19.95	20.25
916	NASDAQ	CLBK	Tue, Dec 7, 2021	20.27	20.27	20.04	20.14
915	NASDAQ	CLBK	Mon, Dec 6, 2021	19.98	20.41	19.83	20.21
914	NASDAQ	CLBK	Fri, Dec 3, 2021	19.80	19.85	19.51	19.69
913	NASDAQ	CLBK	Thu, Dec 2, 2021	19.73	19.83	19.06	19.79
912	NASDAQ	CLBK	Wed, Dec 1, 2021	18.58	18.84	18.22	18.25
911	NASDAQ	CLBK	Tue, Nov 30, 2021	18.24	18.65	18.07	18.24
910	NASDAQ	CLBK	Mon, Nov 29, 2021	18.69	18.96	18.45	18.46
909	NASDAQ	CLBK	Fri, Nov 26, 2021	18.64	18.82	18.17	18.45
908	NASDAQ	CLBK	Wed, Nov 24, 2021	19.25	19.34	19.08	19.11
907	NASDAQ	CLBK	Tue, Nov 23, 2021	19.27	19.44	19.00	19.35
906	NASDAQ	CLBK	Mon, Nov 22, 2021	19.16	19.59	19.16	19.20
905	NASDAQ	CLBK	Fri, Nov 19, 2021	18.95	19.06	18.85	18.98
904	NASDAQ	CLBK	Thu, Nov 18, 2021	19.04	19.10	18.83	19.09
903	NASDAQ	CLBK	Wed, Nov 17, 2021	19.02	19.15	18.77	19.06
902	NASDAQ	CLBK	Tue, Nov 16, 2021	19.16	19.18	18.97	19.11
901	NASDAQ	CLBK	Mon, Nov 15, 2021	19.39	19.45	19.15	19.20
900	NASDAQ	CLBK	Fri, Nov 12, 2021	19.48	19.53	19.18	19.31
899	NASDAQ	CLBK	Thu, Nov 11, 2021	19.72	19.72	19.40	19.49
898	NASDAQ	CLBK	Wed, Nov 10, 2021	19.53	19.73	19.53	19.65
897	NASDAQ	CLBK	Tue, Nov 9, 2021	19.59	19.72	19.37	19.54
896	NASDAQ	CLBK	Mon, Nov 8, 2021	19.71	19.75	19.50	19.60
895	NASDAQ	CLBK	Fri, Nov 5, 2021	19.31	19.72	19.31	19.60
894	NASDAQ	CLBK	Thu, Nov 4, 2021	19.28	19.28	19.05	19.19
893	NASDAQ	CLBK	Wed, Nov 3, 2021	18.86	19.46	18.79	19.29
892	NASDAQ	CLBK	Tue, Nov 2, 2021	18.86	19.02	18.75	18.83
891	NASDAQ	CLBK	Mon, Nov 1, 2021	18.69	18.93	18.59	18.87
890	NASDAQ	CLBK	Fri, Oct 29, 2021	18.77	18.93	18.58	18.62
889	NASDAQ	CLBK	Thu, Oct 28, 2021	18.57	19.04	18.48	18.70
888	NASDAQ	CLBK	Wed, Oct 27, 2021	18.82	18.85	18.43	18.45
887	NASDAQ	CLBK	Tue, Oct 26, 2021	18.97	19.02	18.83	18.93
886	NASDAQ	CLBK	Mon, Oct 25, 2021	18.82	19.04	18.74	18.92
885	NASDAQ	CLBK	Fri, Oct 22, 2021	18.73	18.75	18.60	18.74
884	NASDAQ	CLBK	Thu, Oct 21, 2021	18.88	18.88	18.64	18.70
883	NASDAQ	CLBK	Wed, Oct 20, 2021	18.60	18.98	18.60	18.87
882	NASDAQ	CLBK	Tue, Oct 19, 2021	18.59	18.60	18.48	18.59
881	NASDAQ	CLBK	Mon, Oct 18, 2021	18.77	18.81	18.52	18.56
880	NASDAQ	CLBK	Fri, Oct 15, 2021	19.00	19.00	18.79	18.80
879	NASDAQ	CLBK	Thu, Oct 14, 2021	18.75	18.89	18.02	18.83
878	NASDAQ	CLBK	Wed, Oct 13, 2021	18.68	18.69	18.46	18.63
877	NASDAQ	CLBK	Tue, Oct 12, 2021	18.64	18.79	18.56	18.70
876	NASDAQ	CLBK	Mon, Oct 11, 2021	18.82	18.91	18.62	18.64
875	NASDAQ	CLBK	Fri, Oct 8, 2021	18.81	18.87	18.68	18.82
874	NASDAQ	CLBK	Thu, Oct 7, 2021	18.80	19.00	18.57	18.85
873	NASDAQ	CLBK	Wed, Oct 6, 2021	19.03	19.03	18.60	18.74
872	NASDAQ	CLBK	Tue, Oct 5, 2021	18.83	19.07	18.69	19.01
871	NASDAQ	CLBK	Mon, Oct 4, 2021	18.80	18.83	18.60	18.73
870	NASDAQ	CLBK	Fri, Oct 1, 2021	18.58	18.99	18.50	18.77
869	NASDAQ	CLBK	Thu, Sep 30, 2021	18.75	18.88	18.49	18.50
868	NASDAQ	CLBK	Wed, Sep 29, 2021	18.72	18.76	18.52	18.66
867	NASDAQ	CLBK	Tue, Sep 28, 2021	18.88	18.92	18.61	18.65
866	NASDAQ	CLBK	Mon, Sep 27, 2021	18.37	18.87	18.32	18.86
865	NASDAQ	CLBK	Fri, Sep 24, 2021	18.12	18.36	18.12	18.23
864	NASDAQ	CLBK	Thu, Sep 23, 2021	18.05	18.40	17.90	18.19
863	NASDAQ	CLBK	Wed, Sep 22, 2021	17.80	18.10	17.78	17.93
862	NASDAQ	CLBK	Tue, Sep 21, 2021	17.81	17.87	17.61	17.68
861	NASDAQ	CLBK	Mon, Sep 20, 2021	17.64	17.78	17.47	17.74
860	NASDAQ	CLBK	Fri, Sep 17, 2021	17.59	17.94	17.50	17.90
859	NASDAQ	CLBK	Thu, Sep 16, 2021	17.39	17.56	17.24	17.49
858	NASDAQ	CLBK	Wed, Sep 15, 2021	17.33	17.41	17.10	17.35
857	NASDAQ	CLBK	Tue, Sep 14, 2021	17.82	17.82	17.26	17.29
856	NASDAQ	CLBK	Mon, Sep 13, 2021	17.76	18.20	17.61	17.71
855	NASDAQ	CLBK	Fri, Sep 10, 2021	17.98	18.01	17.56	17.61
854	NASDAQ	CLBK	Thu, Sep 9, 2021	17.89	18.02	17.85	17.87
853	NASDAQ	CLBK	Wed, Sep 8, 2021	17.91	18.05	17.86	17.96
852	NASDAQ	CLBK	Tue, Sep 7, 2021	18.11	18.11	17.84	17.98
851	NASDAQ	CLBK	Fri, Sep 3, 2021	18.06	18.51	17.88	18.09
850	NASDAQ	CLBK	Thu, Sep 2, 2021	18.03	18.15	18.00	18.11
849	NASDAQ	CLBK	Wed, Sep 1, 2021	18.07	18.10	17.92	18.05
848	NASDAQ	CLBK	Tue, Aug 31, 2021	17.92	18.09	17.85	18.03
847	NASDAQ	CLBK	Mon, Aug 30, 2021	18.34	18.34	17.79	17.83
846	NASDAQ	CLBK	Fri, Aug 27, 2021	18.15	18.45	18.04	18.24
845	NASDAQ	CLBK	Thu, Aug 26, 2021	18.38	18.44	18.08	18.09
844	NASDAQ	CLBK	Wed, Aug 25, 2021	18.55	18.59	18.40	18.40
843	NASDAQ	CLBK	Tue, Aug 24, 2021	18.57	18.68	18.46	18.51
842	NASDAQ	CLBK	Mon, Aug 23, 2021	18.48	18.67	18.21	18.59
841	NASDAQ	CLBK	Fri, Aug 20, 2021	17.97	18.45	17.90	18.44
840	NASDAQ	CLBK	Thu, Aug 19, 2021	17.82	18.09	17.82	18.04
839	NASDAQ	CLBK	Wed, Aug 18, 2021	18.02	18.16	17.77	17.94
838	NASDAQ	CLBK	Tue, Aug 17, 2021	18.13	18.17	17.96	18.07
837	NASDAQ	CLBK	Mon, Aug 16, 2021	18.29	18.33	18.06	18.21
836	NASDAQ	CLBK	Fri, Aug 13, 2021	18.35	18.42	18.23	18.33
835	NASDAQ	CLBK	Thu, Aug 12, 2021	18.47	18.50	18.33	18.38
834	NASDAQ	CLBK	Wed, Aug 11, 2021	18.40	18.50	18.35	18.49
833	NASDAQ	CLBK	Tue, Aug 10, 2021	18.34	18.50	18.34	18.42
832	NASDAQ	CLBK	Mon, Aug 9, 2021	18.30	18.48	18.17	18.38
831	NASDAQ	CLBK	Fri, Aug 6, 2021	18.09	18.49	18.01	18.41
830	NASDAQ	CLBK	Thu, Aug 5, 2021	18.05	18.22	18.01	18.10
829	NASDAQ	CLBK	Wed, Aug 4, 2021	17.94	18.14	17.94	18.04
828	NASDAQ	CLBK	Tue, Aug 3, 2021	17.99	18.18	17.83	18.08
827	NASDAQ	CLBK	Mon, Aug 2, 2021	18.12	18.29	17.80	17.93
826	NASDAQ	CLBK	Fri, Jul 30, 2021	17.84	18.09	17.84	18.04
825	NASDAQ	CLBK	Thu, Jul 29, 2021	17.79	18.14	17.79	17.98
824	NASDAQ	CLBK	Wed, Jul 28, 2021	17.56	17.99	17.46	17.93
823	NASDAQ	CLBK	Tue, Jul 27, 2021	17.22	17.60	17.22	17.49
822	NASDAQ	CLBK	Mon, Jul 26, 2021	17.58	17.76	17.58	17.68
821	NASDAQ	CLBK	Fri, Jul 23, 2021	17.49	17.61	17.32	17.57
820	NASDAQ	CLBK	Thu, Jul 22, 2021	17.65	17.67	17.36	17.39
819	NASDAQ	CLBK	Wed, Jul 21, 2021	17.71	17.82	17.63	17.70
818	NASDAQ	CLBK	Tue, Jul 20, 2021	17.27	17.84	17.24	17.56
817	NASDAQ	CLBK	Mon, Jul 19, 2021	17.20	17.47	17.07	17.29
816	NASDAQ	CLBK	Fri, Jul 16, 2021	17.61	17.61	17.39	17.46
815	NASDAQ	CLBK	Thu, Jul 15, 2021	17.21	17.51	16.99	17.49
814	NASDAQ	CLBK	Wed, Jul 14, 2021	17.32	17.50	17.19	17.28
813	NASDAQ	CLBK	Tue, Jul 13, 2021	17.47	17.47	17.25	17.28
812	NASDAQ	CLBK	Mon, Jul 12, 2021	17.23	17.55	17.13	17.50
811	NASDAQ	CLBK	Fri, Jul 9, 2021	17.23	17.33	17.04	17.29
810	NASDAQ	CLBK	Thu, Jul 8, 2021	16.70	17.20	16.70	16.96
809	NASDAQ	CLBK	Wed, Jul 7, 2021	16.79	17.07	16.75	16.97
808	NASDAQ	CLBK	Tue, Jul 6, 2021	17.10	17.11	16.69	16.86
807	NASDAQ	CLBK	Fri, Jul 2, 2021	17.45	17.46	17.12	17.15
806	NASDAQ	CLBK	Thu, Jul 1, 2021	16.93	17.54	16.93	17.36
805	NASDAQ	CLBK	Wed, Jun 30, 2021	17.29	17.44	17.16	17.22
804	NASDAQ	CLBK	Tue, Jun 29, 2021	17.37	17.48	17.30	17.31
803	NASDAQ	CLBK	Mon, Jun 28, 2021	17.68	17.68	17.20	17.28
802	NASDAQ	CLBK	Fri, Jun 25, 2021	17.72	17.82	17.55	17.68
801	NASDAQ	CLBK	Thu, Jun 24, 2021	17.32	17.64	17.26	17.64
800	NASDAQ	CLBK	Wed, Jun 23, 2021	16.88	17.32	16.88	17.20
799	NASDAQ	CLBK	Tue, Jun 22, 2021	16.96	17.18	16.88	17.01
798	NASDAQ	CLBK	Mon, Jun 21, 2021	16.45	17.04	16.45	16.98
797	NASDAQ	CLBK	Fri, Jun 18, 2021	16.59	16.81	16.34	16.37
796	NASDAQ	CLBK	Thu, Jun 17, 2021	17.04	17.06	16.71	16.74
795	NASDAQ	CLBK	Wed, Jun 16, 2021	16.85	17.07	16.77	16.96
794	NASDAQ	CLBK	Tue, Jun 15, 2021	16.72	17.01	16.68	16.93
793	NASDAQ	CLBK	Mon, Jun 14, 2021	16.80	17.14	16.63	16.72
792	NASDAQ	CLBK	Fri, Jun 11, 2021	16.96	17.09	16.89	16.93
791	NASDAQ	CLBK	Thu, Jun 10, 2021	17.19	17.21	16.89	16.91
790	NASDAQ	CLBK	Wed, Jun 9, 2021	17.09	17.16	16.96	17.05
789	NASDAQ	CLBK	Tue, Jun 8, 2021	17.35	17.35	17.11	17.13
788	NASDAQ	CLBK	Mon, Jun 7, 2021	17.34	17.43	16.88	17.36
787	NASDAQ	CLBK	Fri, Jun 4, 2021	17.36	17.42	17.25	17.37
786	NASDAQ	CLBK	Thu, Jun 3, 2021	17.22	17.47	17.18	17.40
785	NASDAQ	CLBK	Wed, Jun 2, 2021	17.70	17.92	17.18	17.21
784	NASDAQ	CLBK	Tue, Jun 1, 2021	17.78	17.98	17.32	17.69
783	NASDAQ	CLBK	Fri, May 28, 2021	17.55	17.80	17.45	17.77
782	NASDAQ	CLBK	Thu, May 27, 2021	17.38	17.66	17.38	17.55
781	NASDAQ	CLBK	Wed, May 26, 2021	17.07	17.42	17.07	17.22
780	NASDAQ	CLBK	Tue, May 25, 2021	17.45	17.62	17.04	17.06
779	NASDAQ	CLBK	Mon, May 24, 2021	17.63	17.64	16.50	17.46
778	NASDAQ	CLBK	Fri, May 21, 2021	17.67	17.77	17.58	17.60
777	NASDAQ	CLBK	Thu, May 20, 2021	17.57	17.59	17.38	17.54
776	NASDAQ	CLBK	Wed, May 19, 2021	17.42	17.69	17.29	17.64
775	NASDAQ	CLBK	Tue, May 18, 2021	18.04	18.04	17.49	17.51
774	NASDAQ	CLBK	Mon, May 17, 2021	18.18	18.20	17.01	18.06
773	NASDAQ	CLBK	Fri, May 14, 2021	17.61	18.03	17.61	17.98
772	NASDAQ	CLBK	Thu, May 13, 2021	17.08	17.85	17.08	17.75
771	NASDAQ	CLBK	Wed, May 12, 2021	17.68	17.70	17.09	17.12
770	NASDAQ	CLBK	Tue, May 11, 2021	17.65	17.86	17.42	17.62
769	NASDAQ	CLBK	Mon, May 10, 2021	18.10	18.28	17.78	17.79
768	NASDAQ	CLBK	Fri, May 7, 2021	18.14	18.21	18.00	18.12
767	NASDAQ	CLBK	Thu, May 6, 2021	18.18	18.26	18.01	18.22
766	NASDAQ	CLBK	Wed, May 5, 2021	18.13	18.27	18.00	18.16
765	NASDAQ	CLBK	Tue, May 4, 2021	18.41	18.42	18.05	18.14
764	NASDAQ	CLBK	Mon, May 3, 2021	18.36	18.71	18.21	18.45
763	NASDAQ	CLBK	Fri, Apr 30, 2021	18.29	18.48	18.13	18.27
762	NASDAQ	CLBK	Thu, Apr 29, 2021	18.40	18.57	18.24	18.40
761	NASDAQ	CLBK	Wed, Apr 28, 2021	18.31	18.36	18.05	18.09
760	NASDAQ	CLBK	Tue, Apr 27, 2021	18.49	18.54	18.16	18.23
759	NASDAQ	CLBK	Mon, Apr 26, 2021	18.78	18.81	18.45	18.49
758	NASDAQ	CLBK	Fri, Apr 23, 2021	18.26	18.74	18.16	18.66
757	NASDAQ	CLBK	Thu, Apr 22, 2021	18.21	18.28	17.51	18.18
756	NASDAQ	CLBK	Wed, Apr 21, 2021	17.77	18.21	17.77	18.18
755	NASDAQ	CLBK	Tue, Apr 20, 2021	18.18	18.24	17.91	17.91
754	NASDAQ	CLBK	Mon, Apr 19, 2021	18.10	18.17	17.98	18.17
753	NASDAQ	CLBK	Fri, Apr 16, 2021	18.25	18.25	17.95	18.05
752	NASDAQ	CLBK	Thu, Apr 15, 2021	17.98	18.09	17.73	18.07
751	NASDAQ	CLBK	Wed, Apr 14, 2021	17.67	17.99	17.67	17.97
750	NASDAQ	CLBK	Tue, Apr 13, 2021	17.80	17.86	17.61	17.67
749	NASDAQ	CLBK	Mon, Apr 12, 2021	17.58	17.96	17.58	17.85
748	NASDAQ	CLBK	Fri, Apr 9, 2021	17.74	17.89	17.70	17.84
747	NASDAQ	CLBK	Thu, Apr 8, 2021	17.48	17.67	17.41	17.64
746	NASDAQ	CLBK	Wed, Apr 7, 2021	17.69	17.71	17.45	17.49
745	NASDAQ	CLBK	Tue, Apr 6, 2021	17.59	17.69	17.29	17.65
744	NASDAQ	CLBK	Mon, Apr 5, 2021	17.61	17.79	17.50	17.73
743	NASDAQ	CLBK	Thu, Apr 1, 2021	17.40	17.61	17.31	17.59
742	NASDAQ	CLBK	Wed, Mar 31, 2021	17.60	17.99	17.26	17.48
741	NASDAQ	CLBK	Tue, Mar 30, 2021	17.70	17.84	17.53	17.64
740	NASDAQ	CLBK	Mon, Mar 29, 2021	17.75	17.98	16.94	17.56
739	NASDAQ	CLBK	Fri, Mar 26, 2021	17.74	17.97	17.72	17.87
738	NASDAQ	CLBK	Thu, Mar 25, 2021	17.52	17.84	17.28	17.67
737	NASDAQ	CLBK	Wed, Mar 24, 2021	17.70	18.08	17.47	17.49
736	NASDAQ	CLBK	Tue, Mar 23, 2021	17.88	18.05	17.57	17.63
735	NASDAQ	CLBK	Mon, Mar 22, 2021	17.94	17.99	17.62	17.86
734	NASDAQ	CLBK	Fri, Mar 19, 2021	17.72	18.02	17.42	17.97
733	NASDAQ	CLBK	Thu, Mar 18, 2021	17.65	17.99	17.65	17.83
732	NASDAQ	CLBK	Wed, Mar 17, 2021	17.67	17.83	17.45	17.66
731	NASDAQ	CLBK	Tue, Mar 16, 2021	17.55	17.76	17.39	17.65
730	NASDAQ	CLBK	Mon, Mar 15, 2021	17.89	17.91	17.52	17.73
729	NASDAQ	CLBK	Fri, Mar 12, 2021	17.73	17.94	17.53	17.94
728	NASDAQ	CLBK	Thu, Mar 11, 2021	17.61	17.65	17.31	17.60
727	NASDAQ	CLBK	Wed, Mar 10, 2021	17.48	17.62	17.29	17.58
726	NASDAQ	CLBK	Tue, Mar 9, 2021	17.62	17.74	17.38	17.47
725	NASDAQ	CLBK	Mon, Mar 8, 2021	17.35	17.69	17.11	17.60
724	NASDAQ	CLBK	Fri, Mar 5, 2021	16.96	17.30	16.96	17.19
723	NASDAQ	CLBK	Thu, Mar 4, 2021	16.96	17.15	16.73	16.87
722	NASDAQ	CLBK	Wed, Mar 3, 2021	16.55	17.09	16.55	16.91
721	NASDAQ	CLBK	Tue, Mar 2, 2021	16.73	16.79	16.49	16.56
720	NASDAQ	CLBK	Mon, Mar 1, 2021	16.66	16.84	16.51	16.74
719	NASDAQ	CLBK	Fri, Feb 26, 2021	16.68	16.86	16.21	16.34
718	NASDAQ	CLBK	Thu, Feb 25, 2021	16.89	16.96	16.66	16.77
717	NASDAQ	CLBK	Wed, Feb 24, 2021	16.63	16.96	16.63	16.84
716	NASDAQ	CLBK	Tue, Feb 23, 2021	16.53	16.69	16.45	16.65
715	NASDAQ	CLBK	Mon, Feb 22, 2021	16.40	16.58	16.12	16.53
714	NASDAQ	CLBK	Fri, Feb 19, 2021	16.28	16.58	16.21	16.47
713	NASDAQ	CLBK	Thu, Feb 18, 2021	16.30	16.44	16.00	16.29
712	NASDAQ	CLBK	Wed, Feb 17, 2021	16.02	16.40	15.89	16.37
711	NASDAQ	CLBK	Tue, Feb 16, 2021	16.00	16.30	15.98	16.17
710	NASDAQ	CLBK	Fri, Feb 12, 2021	15.68	16.13	15.68	16.04
709	NASDAQ	CLBK	Thu, Feb 11, 2021	15.85	16.12	15.85	15.94
708	NASDAQ	CLBK	Wed, Feb 10, 2021	16.02	16.10	15.93	15.99
707	NASDAQ	CLBK	Tue, Feb 9, 2021	16.04	16.06	15.73	15.98
706	NASDAQ	CLBK	Mon, Feb 8, 2021	15.82	16.08	15.71	16.06
705	NASDAQ	CLBK	Fri, Feb 5, 2021	15.96	16.00	15.69	15.80
704	NASDAQ	CLBK	Thu, Feb 4, 2021	15.72	15.86	15.69	15.85
703	NASDAQ	CLBK	Wed, Feb 3, 2021	15.81	15.90	15.64	15.70
702	NASDAQ	CLBK	Tue, Feb 2, 2021	15.95	16.00	15.60	15.86
701	NASDAQ	CLBK	Mon, Feb 1, 2021	15.29	15.69	15.29	15.48
700	NASDAQ	CLBK	Fri, Jan 29, 2021	15.46	15.74	15.35	15.42
699	NASDAQ	CLBK	Thu, Jan 28, 2021	15.85	15.97	14.72	15.70
698	NASDAQ	CLBK	Wed, Jan 27, 2021	15.70	15.84	15.51	15.60
697	NASDAQ	CLBK	Tue, Jan 26, 2021	16.34	16.34	15.59	16.01
696	NASDAQ	CLBK	Mon, Jan 25, 2021	16.07	16.33	15.92	16.25
695	NASDAQ	CLBK	Fri, Jan 22, 2021	15.64	16.22	15.64	16.17
694	NASDAQ	CLBK	Thu, Jan 21, 2021	15.78	16.16	15.75	15.81
693	NASDAQ	CLBK	Wed, Jan 20, 2021	15.96	16.05	14.70	15.91
692	NASDAQ	CLBK	Tue, Jan 19, 2021	16.10	16.20	15.84	16.00
691	NASDAQ	CLBK	Fri, Jan 15, 2021	15.62	16.20	15.62	15.98
690	NASDAQ	CLBK	Thu, Jan 14, 2021	15.91	16.11	15.90	15.98
689	NASDAQ	CLBK	Wed, Jan 13, 2021	15.93	15.98	15.69	15.88
688	NASDAQ	CLBK	Tue, Jan 12, 2021	15.99	16.08	15.86	15.98
687	NASDAQ	CLBK	Mon, Jan 11, 2021	15.87	16.01	15.86	15.98
686	NASDAQ	CLBK	Fri, Jan 8, 2021	16.36	16.36	15.71	16.00
685	NASDAQ	CLBK	Thu, Jan 7, 2021	15.96	16.63	15.96	16.24
684	NASDAQ	CLBK	Wed, Jan 6, 2021	15.81	16.76	15.75	16.40
683	NASDAQ	CLBK	Tue, Jan 5, 2021	15.58	15.74	15.45	15.56
682	NASDAQ	CLBK	Mon, Jan 4, 2021	15.60	15.69	15.35	15.61
681	NASDAQ	CLBK	Thu, Dec 31, 2020	15.62	15.66	15.48	15.56
680	NASDAQ	CLBK	Wed, Dec 30, 2020	15.61	15.70	15.55	15.57
679	NASDAQ	CLBK	Tue, Dec 29, 2020	15.42	15.64	15.42	15.52
678	NASDAQ	CLBK	Mon, Dec 28, 2020	15.35	15.61	15.33	15.55
677	NASDAQ	CLBK	Thu, Dec 24, 2020	15.39	15.40	15.22	15.34
676	NASDAQ	CLBK	Wed, Dec 23, 2020	15.09	15.41	15.02	15.30
675	NASDAQ	CLBK	Tue, Dec 22, 2020	14.95	15.09	14.84	15.05
674	NASDAQ	CLBK	Mon, Dec 21, 2020	14.97	15.19	14.82	14.97
673	NASDAQ	CLBK	Fri, Dec 18, 2020	15.46	15.58	14.97	15.03
672	NASDAQ	CLBK	Thu, Dec 17, 2020	15.56	15.56	15.40	15.51
671	NASDAQ	CLBK	Wed, Dec 16, 2020	15.53	15.54	15.36	15.47
670	NASDAQ	CLBK	Tue, Dec 15, 2020	15.17	15.44	15.10	15.40
669	NASDAQ	CLBK	Mon, Dec 14, 2020	15.17	15.23	14.83	15.08
668	NASDAQ	CLBK	Fri, Dec 11, 2020	14.88	15.08	14.62	15.07
667	NASDAQ	CLBK	Thu, Dec 10, 2020	15.03	15.14	14.82	14.92
666	NASDAQ	CLBK	Wed, Dec 9, 2020	15.10	15.18	15.06	15.14
665	NASDAQ	CLBK	Tue, Dec 8, 2020	14.76	15.09	14.76	15.07
664	NASDAQ	CLBK	Mon, Dec 7, 2020	14.93	14.98	14.28	14.89
663	NASDAQ	CLBK	Fri, Dec 4, 2020	14.79	14.99	14.73	14.99
662	NASDAQ	CLBK	Thu, Dec 3, 2020	14.69	14.77	14.60	14.70
661	NASDAQ	CLBK	Wed, Dec 2, 2020	14.50	14.87	14.17	14.70
660	NASDAQ	CLBK	Tue, Dec 1, 2020	14.46	14.74	14.46	14.58
659	NASDAQ	CLBK	Mon, Nov 30, 2020	14.61	14.71	14.29	14.37
658	NASDAQ	CLBK	Fri, Nov 27, 2020	14.85	14.86	14.62	14.70
657	NASDAQ	CLBK	Wed, Nov 25, 2020	14.98	15.03	14.78	14.90
656	NASDAQ	CLBK	Tue, Nov 24, 2020	14.71	15.19	14.67	15.00
655	NASDAQ	CLBK	Mon, Nov 23, 2020	14.54	14.69	14.51	14.53
654	NASDAQ	CLBK	Fri, Nov 20, 2020	14.37	14.50	14.34	14.49
653	NASDAQ	CLBK	Thu, Nov 19, 2020	14.43	14.56	14.37	14.55
652	NASDAQ	CLBK	Wed, Nov 18, 2020	14.76	14.86	14.47	14.50
651	NASDAQ	CLBK	Tue, Nov 17, 2020	14.71	14.76	14.51	14.67
650	NASDAQ	CLBK	Mon, Nov 16, 2020	14.61	14.90	13.91	14.74
649	NASDAQ	CLBK	Fri, Nov 13, 2020	14.05	14.44	14.00	14.39
648	NASDAQ	CLBK	Thu, Nov 12, 2020	14.05	14.20	13.81	13.95
647	NASDAQ	CLBK	Wed, Nov 11, 2020	14.33	14.34	14.12	14.19
646	NASDAQ	CLBK	Tue, Nov 10, 2020	13.81	14.35	13.75	14.26
645	NASDAQ	CLBK	Mon, Nov 9, 2020	13.29	14.04	13.12	13.63
644	NASDAQ	CLBK	Fri, Nov 6, 2020	13.11	13.19	12.88	12.93
643	NASDAQ	CLBK	Thu, Nov 5, 2020	12.79	13.10	12.77	13.03
642	NASDAQ	CLBK	Wed, Nov 4, 2020	12.87	12.92	12.56	12.79
641	NASDAQ	CLBK	Tue, Nov 3, 2020	12.92	13.14	12.70	13.05
640	NASDAQ	CLBK	Mon, Nov 2, 2020	12.20	12.88	12.20	12.73
639	NASDAQ	CLBK	Fri, Oct 30, 2020	11.86	12.63	11.86	12.19
638	NASDAQ	CLBK	Thu, Oct 29, 2020	12.62	12.96	12.38	12.92
637	NASDAQ	CLBK	Wed, Oct 28, 2020	12.74	12.91	12.24	12.70
636	NASDAQ	CLBK	Tue, Oct 27, 2020	13.15	13.23	12.84	12.88
635	NASDAQ	CLBK	Mon, Oct 26, 2020	12.89	13.29	11.64	13.21
634	NASDAQ	CLBK	Fri, Oct 23, 2020	12.62	13.00	12.62	12.92
633	NASDAQ	CLBK	Thu, Oct 22, 2020	12.49	12.75	12.47	12.63
632	NASDAQ	CLBK	Wed, Oct 21, 2020	12.42	12.53	12.40	12.45
631	NASDAQ	CLBK	Tue, Oct 20, 2020	12.14	12.51	12.14	12.38
630	NASDAQ	CLBK	Mon, Oct 19, 2020	12.22	12.43	12.10	12.12
629	NASDAQ	CLBK	Fri, Oct 16, 2020	12.16	12.39	12.16	12.24
628	NASDAQ	CLBK	Thu, Oct 15, 2020	11.78	12.22	11.66	12.20
627	NASDAQ	CLBK	Wed, Oct 14, 2020	12.41	12.48	11.88	11.90
626	NASDAQ	CLBK	Tue, Oct 13, 2020	12.32	12.52	12.09	12.45
625	NASDAQ	CLBK	Mon, Oct 12, 2020	12.24	12.53	12.09	12.45
624	NASDAQ	CLBK	Fri, Oct 9, 2020	12.32	12.39	12.09	12.31
623	NASDAQ	CLBK	Thu, Oct 8, 2020	12.16	12.40	12.01	12.30
622	NASDAQ	CLBK	Wed, Oct 7, 2020	11.93	12.18	11.78	12.06
621	NASDAQ	CLBK	Tue, Oct 6, 2020	11.71	12.04	11.66	11.78
620	NASDAQ	CLBK	Mon, Oct 5, 2020	11.67	11.76	11.52	11.66
619	NASDAQ	CLBK	Fri, Oct 2, 2020	11.19	11.69	11.02	11.64
618	NASDAQ	CLBK	Thu, Oct 1, 2020	11.15	11.42	11.05	11.35
617	NASDAQ	CLBK	Wed, Sep 30, 2020	10.94	11.16	10.88	11.10
616	NASDAQ	CLBK	Tue, Sep 29, 2020	11.00	11.07	10.82	11.03
615	NASDAQ	CLBK	Mon, Sep 28, 2020	10.94	11.10	10.70	11.02
614	NASDAQ	CLBK	Fri, Sep 25, 2020	10.80	10.91	10.80	10.86
613	NASDAQ	CLBK	Thu, Sep 24, 2020	10.64	11.00	10.59	10.85
612	NASDAQ	CLBK	Wed, Sep 23, 2020	10.98	11.12	10.66	10.66
611	NASDAQ	CLBK	Tue, Sep 22, 2020	10.87	10.98	10.76	10.95
610	NASDAQ	CLBK	Mon, Sep 21, 2020	11.28	11.28	10.81	10.88
609	NASDAQ	CLBK	Fri, Sep 18, 2020	11.41	11.50	11.27	11.46
608	NASDAQ	CLBK	Thu, Sep 17, 2020	11.16	11.37	11.16	11.34
607	NASDAQ	CLBK	Wed, Sep 16, 2020	11.17	11.34	11.02	11.25
606	NASDAQ	CLBK	Tue, Sep 15, 2020	11.27	11.43	11.11	11.17
605	NASDAQ	CLBK	Mon, Sep 14, 2020	11.32	11.32	11.14	11.24
604	NASDAQ	CLBK	Fri, Sep 11, 2020	10.87	11.34	10.73	11.22
603	NASDAQ	CLBK	Thu, Sep 10, 2020	10.85	10.89	10.65	10.68
602	NASDAQ	CLBK	Wed, Sep 9, 2020	10.88	10.95	10.77	10.82
601	NASDAQ	CLBK	Tue, Sep 8, 2020	10.99	11.00	10.70	10.82
600	NASDAQ	CLBK	Fri, Sep 4, 2020	10.97	11.18	10.95	11.02
599	NASDAQ	CLBK	Thu, Sep 3, 2020	10.84	11.01	10.73	10.80
598	NASDAQ	CLBK	Wed, Sep 2, 2020	10.81	10.94	10.74	10.81
597	NASDAQ	CLBK	Tue, Sep 1, 2020	10.61	10.86	10.27	10.78
596	NASDAQ	CLBK	Mon, Aug 31, 2020	10.80	10.84	10.62	10.67
595	NASDAQ	CLBK	Fri, Aug 28, 2020	10.96	10.96	10.72	10.84
594	NASDAQ	CLBK	Thu, Aug 27, 2020	10.81	11.08	10.81	10.87
593	NASDAQ	CLBK	Wed, Aug 26, 2020	11.02	11.02	10.74	10.75
592	NASDAQ	CLBK	Tue, Aug 25, 2020	11.21	11.27	11.00	11.05
591	NASDAQ	CLBK	Mon, Aug 24, 2020	11.00	11.28	10.97	11.12
590	NASDAQ	CLBK	Fri, Aug 21, 2020	10.95	10.96	10.71	10.90
589	NASDAQ	CLBK	Thu, Aug 20, 2020	11.22	11.25	10.89	10.95
588	NASDAQ	CLBK	Wed, Aug 19, 2020	11.48	11.55	11.31	11.32
587	NASDAQ	CLBK	Tue, Aug 18, 2020	11.76	11.76	11.45	11.49
586	NASDAQ	CLBK	Mon, Aug 17, 2020	11.80	11.80	11.51	11.75
585	NASDAQ	CLBK	Fri, Aug 14, 2020	11.78	11.95	11.78	11.80
584	NASDAQ	CLBK	Thu, Aug 13, 2020	11.92	11.93	11.66	11.86
583	NASDAQ	CLBK	Wed, Aug 12, 2020	12.31	12.33	11.92	11.98
582	NASDAQ	CLBK	Tue, Aug 11, 2020	12.27	12.49	12.13	12.16
581	NASDAQ	CLBK	Mon, Aug 10, 2020	12.16	12.38	12.01	12.13
580	NASDAQ	CLBK	Fri, Aug 7, 2020	11.62	12.12	11.56	12.10
579	NASDAQ	CLBK	Thu, Aug 6, 2020	11.71	11.89	11.68	11.69
578	NASDAQ	CLBK	Wed, Aug 5, 2020	11.75	11.93	11.66	11.68
577	NASDAQ	CLBK	Tue, Aug 4, 2020	11.67	11.78	11.48	11.61
576	NASDAQ	CLBK	Mon, Aug 3, 2020	12.07	12.11	11.63	11.67
575	NASDAQ	CLBK	Fri, Jul 31, 2020	12.44	12.81	12.00	12.03
574	NASDAQ	CLBK	Thu, Jul 30, 2020	12.42	12.80	12.41	12.52
573	NASDAQ	CLBK	Wed, Jul 29, 2020	12.47	12.72	12.37	12.57
572	NASDAQ	CLBK	Tue, Jul 28, 2020	12.60	12.87	12.50	12.53
571	NASDAQ	CLBK	Mon, Jul 27, 2020	12.90	13.02	12.47	12.69
570	NASDAQ	CLBK	Fri, Jul 24, 2020	13.19	13.25	12.91	12.95
569	NASDAQ	CLBK	Thu, Jul 23, 2020	13.14	13.39	13.11	13.18
568	NASDAQ	CLBK	Wed, Jul 22, 2020	13.25	13.43	13.03	13.12
567	NASDAQ	CLBK	Tue, Jul 21, 2020	13.13	13.47	13.07	13.35
566	NASDAQ	CLBK	Mon, Jul 20, 2020	13.02	13.14	12.93	12.99
565	NASDAQ	CLBK	Fri, Jul 17, 2020	13.23	13.35	13.07	13.09
564	NASDAQ	CLBK	Thu, Jul 16, 2020	13.28	13.48	13.14	13.28
563	NASDAQ	CLBK	Wed, Jul 15, 2020	13.10	13.55	13.10	13.36
562	NASDAQ	CLBK	Tue, Jul 14, 2020	12.88	13.04	12.74	12.86
561	NASDAQ	CLBK	Mon, Jul 13, 2020	12.96	13.10	12.75	12.91
560	NASDAQ	CLBK	Fri, Jul 10, 2020	12.67	12.91	12.65	12.87
559	NASDAQ	CLBK	Thu, Jul 9, 2020	13.01	13.08	12.65	12.68
558	NASDAQ	CLBK	Wed, Jul 8, 2020	13.18	13.32	12.92	13.06
557	NASDAQ	CLBK	Tue, Jul 7, 2020	13.54	13.60	13.21	13.23
556	NASDAQ	CLBK	Mon, Jul 6, 2020	13.97	14.14	13.60	13.64
555	NASDAQ	CLBK	Thu, Jul 2, 2020	13.99	14.41	13.60	13.64
554	NASDAQ	CLBK	Wed, Jul 1, 2020	13.99	14.36	13.64	13.78
553	NASDAQ	CLBK	Tue, Jun 30, 2020	13.57	14.01	13.25	13.96
552	NASDAQ	CLBK	Mon, Jun 29, 2020	13.32	13.62	12.67	13.61
551	NASDAQ	CLBK	Fri, Jun 26, 2020	13.26	13.30	12.89	13.13
550	NASDAQ	CLBK	Thu, Jun 25, 2020	13.00	13.40	13.00	13.39
549	NASDAQ	CLBK	Wed, Jun 24, 2020	13.30	13.44	12.95	13.08
548	NASDAQ	CLBK	Tue, Jun 23, 2020	13.76	13.89	13.34	13.41
547	NASDAQ	CLBK	Mon, Jun 22, 2020	13.38	13.72	13.37	13.71
546	NASDAQ	CLBK	Fri, Jun 19, 2020	13.79	13.81	13.32	13.51
545	NASDAQ	CLBK	Thu, Jun 18, 2020	13.41	13.70	13.34	13.64
544	NASDAQ	CLBK	Wed, Jun 17, 2020	14.20	14.20	13.42	13.50
543	NASDAQ	CLBK	Tue, Jun 16, 2020	14.54	14.54	13.75	14.13
542	NASDAQ	CLBK	Mon, Jun 15, 2020	13.33	13.75	13.23	13.74
541	NASDAQ	CLBK	Fri, Jun 12, 2020	13.86	14.04	13.29	13.68
540	NASDAQ	CLBK	Thu, Jun 11, 2020	13.84	13.99	13.26	13.44
539	NASDAQ	CLBK	Wed, Jun 10, 2020	14.66	14.66	14.23	14.31
538	NASDAQ	CLBK	Tue, Jun 9, 2020	14.26	14.79	14.22	14.65
537	NASDAQ	CLBK	Mon, Jun 8, 2020	14.28	14.83	14.28	14.48
536	NASDAQ	CLBK	Fri, Jun 5, 2020	14.55	14.61	14.30	14.42
535	NASDAQ	CLBK	Thu, Jun 4, 2020	14.16	14.34	14.05	14.19
534	NASDAQ	CLBK	Wed, Jun 3, 2020	14.28	14.61	14.10	14.28
533	NASDAQ	CLBK	Tue, Jun 2, 2020	13.93	14.31	13.90	14.04
532	NASDAQ	CLBK	Mon, Jun 1, 2020	14.16	14.31	14.01	14.05
531	NASDAQ	CLBK	Fri, May 29, 2020	14.33	14.37	13.86	14.10
530	NASDAQ	CLBK	Thu, May 28, 2020	14.37	14.89	14.37	14.50
529	NASDAQ	CLBK	Wed, May 27, 2020	14.30	14.74	14.17	14.64
528	NASDAQ	CLBK	Tue, May 26, 2020	13.87	14.22	13.76	14.01
527	NASDAQ	CLBK	Fri, May 22, 2020	13.34	13.57	13.23	13.43
526	NASDAQ	CLBK	Thu, May 21, 2020	13.45	13.62	13.45	13.46
525	NASDAQ	CLBK	Wed, May 20, 2020	13.19	13.66	13.16	13.50
524	NASDAQ	CLBK	Tue, May 19, 2020	13.47	13.54	12.96	12.97
523	NASDAQ	CLBK	Mon, May 18, 2020	13.04	13.68	13.04	13.51
522	NASDAQ	CLBK	Fri, May 15, 2020	12.91	12.97	12.67	12.86
521	NASDAQ	CLBK	Thu, May 14, 2020	12.83	12.95	12.31	12.90
520	NASDAQ	CLBK	Wed, May 13, 2020	13.47	13.69	12.84	13.06
519	NASDAQ	CLBK	Tue, May 12, 2020	13.89	13.99	13.56	13.62
518	NASDAQ	CLBK	Mon, May 11, 2020	13.75	14.05	13.70	13.81
517	NASDAQ	CLBK	Fri, May 8, 2020	13.75	14.02	13.46	13.96
516	NASDAQ	CLBK	Thu, May 7, 2020	13.30	13.71	13.28	13.50
515	NASDAQ	CLBK	Wed, May 6, 2020	13.61	13.94	13.30	13.36
514	NASDAQ	CLBK	Tue, May 5, 2020	13.81	14.26	13.56	13.61
513	NASDAQ	CLBK	Mon, May 4, 2020	14.10	14.10	13.62	13.95
512	NASDAQ	CLBK	Fri, May 1, 2020	13.92	14.19	13.55	13.91
511	NASDAQ	CLBK	Thu, Apr 30, 2020	14.54	14.54	13.30	14.16
510	NASDAQ	CLBK	Wed, Apr 29, 2020	14.88	15.07	14.67	14.89
509	NASDAQ	CLBK	Tue, Apr 28, 2020	14.45	14.74	14.37	14.56
508	NASDAQ	CLBK	Mon, Apr 27, 2020	14.11	14.40	14.11	14.24
507	NASDAQ	CLBK	Fri, Apr 24, 2020	14.34	14.35	13.85	14.02
506	NASDAQ	CLBK	Thu, Apr 23, 2020	14.51	14.71	14.26	14.34
505	NASDAQ	CLBK	Wed, Apr 22, 2020	14.79	14.82	14.42	14.46
504	NASDAQ	CLBK	Tue, Apr 21, 2020	14.18	14.72	14.18	14.57
503	NASDAQ	CLBK	Mon, Apr 20, 2020	14.42	14.88	14.42	14.66
502	NASDAQ	CLBK	Fri, Apr 17, 2020	14.79	14.96	14.59	14.65
501	NASDAQ	CLBK	Thu, Apr 16, 2020	14.30	14.57	14.11	14.43
500	NASDAQ	CLBK	Wed, Apr 15, 2020	14.35	14.91	14.24	14.29
499	NASDAQ	CLBK	Tue, Apr 14, 2020	15.05	15.09	14.66	14.83
498	NASDAQ	CLBK	Mon, Apr 13, 2020	14.93	15.04	14.63	14.77
497	NASDAQ	CLBK	Thu, Apr 9, 2020	14.90	15.09	14.66	15.07
496	NASDAQ	CLBK	Wed, Apr 8, 2020	14.44	14.84	14.44	14.65
495	NASDAQ	CLBK	Tue, Apr 7, 2020	14.50	14.68	14.27	14.29
494	NASDAQ	CLBK	Mon, Apr 6, 2020	14.25	14.45	14.09	14.25
493	NASDAQ	CLBK	Fri, Apr 3, 2020	14.00	14.23	13.61	13.83
492	NASDAQ	CLBK	Thu, Apr 2, 2020	13.82	14.32	13.75	14.19
491	NASDAQ	CLBK	Wed, Apr 1, 2020	13.92	14.60	13.78	13.86
490	NASDAQ	CLBK	Tue, Mar 31, 2020	14.70	14.81	14.25	14.40
489	NASDAQ	CLBK	Mon, Mar 30, 2020	14.13	14.77	13.72	14.77
488	NASDAQ	CLBK	Fri, Mar 27, 2020	14.58	14.98	13.79	13.90
487	NASDAQ	CLBK	Thu, Mar 26, 2020	14.34	15.11	14.34	15.03
486	NASDAQ	CLBK	Wed, Mar 25, 2020	14.08	14.59	13.64	14.30
485	NASDAQ	CLBK	Tue, Mar 24, 2020	13.87	14.18	13.55	14.13
484	NASDAQ	CLBK	Mon, Mar 23, 2020	13.26	13.53	12.81	13.52
483	NASDAQ	CLBK	Fri, Mar 20, 2020	13.50	13.78	13.09	13.33
482	NASDAQ	CLBK	Thu, Mar 19, 2020	12.41	13.76	12.00	13.44
481	NASDAQ	CLBK	Wed, Mar 18, 2020	12.69	13.30	12.08	12.54
480	NASDAQ	CLBK	Tue, Mar 17, 2020	12.55	13.41	12.55	13.37
479	NASDAQ	CLBK	Mon, Mar 16, 2020	12.52	13.05	12.18	12.36
478	NASDAQ	CLBK	Fri, Mar 13, 2020	13.42	13.72	13.06	13.54
477	NASDAQ	CLBK	Thu, Mar 12, 2020	13.44	14.09	12.88	12.99
476	NASDAQ	CLBK	Wed, Mar 11, 2020	14.70	14.81	14.14	14.25
475	NASDAQ	CLBK	Tue, Mar 10, 2020	14.74	15.23	14.28	15.00
474	NASDAQ	CLBK	Mon, Mar 9, 2020	15.08	15.25	14.38	14.42
473	NASDAQ	CLBK	Fri, Mar 6, 2020	15.53	15.77	15.28	15.68
472	NASDAQ	CLBK	Thu, Mar 5, 2020	16.15	16.28	15.92	16.03
471	NASDAQ	CLBK	Wed, Mar 4, 2020	16.12	16.48	15.99	16.45
470	NASDAQ	CLBK	Tue, Mar 3, 2020	16.26	16.57	15.91	16.04
469	NASDAQ	CLBK	Mon, Mar 2, 2020	15.36	16.25	15.32	16.24
468	NASDAQ	CLBK	Fri, Feb 28, 2020	15.67	15.78	15.23	15.52
467	NASDAQ	CLBK	Thu, Feb 27, 2020	16.48	16.71	16.00	16.02
466	NASDAQ	CLBK	Wed, Feb 26, 2020	16.63	16.88	16.54	16.65
465	NASDAQ	CLBK	Tue, Feb 25, 2020	16.92	16.99	16.60	16.60
464	NASDAQ	CLBK	Mon, Feb 24, 2020	16.95	17.09	15.52	16.91
463	NASDAQ	CLBK	Fri, Feb 21, 2020	17.25	17.26	17.12	17.21
462	NASDAQ	CLBK	Thu, Feb 20, 2020	17.06	17.25	17.06	17.24
461	NASDAQ	CLBK	Wed, Feb 19, 2020	17.17	17.26	16.98	17.09
460	NASDAQ	CLBK	Tue, Feb 18, 2020	17.09	17.18	16.28	17.15
459	NASDAQ	CLBK	Fri, Feb 14, 2020	17.30	17.30	16.60	17.15
458	NASDAQ	CLBK	Thu, Feb 13, 2020	17.26	17.32	17.20	17.30
457	NASDAQ	CLBK	Wed, Feb 12, 2020	17.34	17.34	17.10	17.30
456	NASDAQ	CLBK	Tue, Feb 11, 2020	17.25	17.30	17.20	17.30
455	NASDAQ	CLBK	Mon, Feb 10, 2020	17.26	17.31	16.62	17.23
454	NASDAQ	CLBK	Fri, Feb 7, 2020	17.24	17.31	17.24	17.29
453	NASDAQ	CLBK	Thu, Feb 6, 2020	17.10	17.34	17.08	17.26
452	NASDAQ	CLBK	Wed, Feb 5, 2020	17.05	17.19	17.00	17.19
451	NASDAQ	CLBK	Tue, Feb 4, 2020	17.00	17.07	16.96	16.98
450	NASDAQ	CLBK	Mon, Feb 3, 2020	16.87	17.02	16.82	16.98
449	NASDAQ	CLBK	Fri, Jan 31, 2020	17.00	17.17	16.51	16.77
448	NASDAQ	CLBK	Thu, Jan 30, 2020	16.73	16.98	16.73	16.92
447	NASDAQ	CLBK	Wed, Jan 29, 2020	16.82	16.92	16.75	16.78
446	NASDAQ	CLBK	Tue, Jan 28, 2020	16.84	16.95	16.74	16.82
445	NASDAQ	CLBK	Mon, Jan 27, 2020	16.68	16.90	16.68	16.79
444	NASDAQ	CLBK	Fri, Jan 24, 2020	16.90	16.96	16.79	16.85
443	NASDAQ	CLBK	Thu, Jan 23, 2020	16.83	16.98	16.79	16.88
442	NASDAQ	CLBK	Wed, Jan 22, 2020	16.82	16.88	16.79	16.88
441	NASDAQ	CLBK	Tue, Jan 21, 2020	16.78	16.98	16.77	16.79
440	NASDAQ	CLBK	Fri, Jan 17, 2020	17.00	17.00	16.85	16.88
439	NASDAQ	CLBK	Thu, Jan 16, 2020	16.92	17.00	16.88	16.92
438	NASDAQ	CLBK	Wed, Jan 15, 2020	16.84	16.95	16.77	16.83
437	NASDAQ	CLBK	Tue, Jan 14, 2020	16.79	16.96	16.73	16.86
436	NASDAQ	CLBK	Mon, Jan 13, 2020	16.82	16.87	16.53	16.83
435	NASDAQ	CLBK	Fri, Jan 10, 2020	16.83	16.92	16.70	16.81
434	NASDAQ	CLBK	Thu, Jan 9, 2020	16.87	16.99	16.80	16.83
433	NASDAQ	CLBK	Wed, Jan 8, 2020	16.69	16.87	16.69	16.78
432	NASDAQ	CLBK	Tue, Jan 7, 2020	16.78	16.80	16.69	16.71
431	NASDAQ	CLBK	Mon, Jan 6, 2020	16.86	16.94	16.74	16.87
430	NASDAQ	CLBK	Fri, Jan 3, 2020	16.77	17.00	16.56	16.95
429	NASDAQ	CLBK	Thu, Jan 2, 2020	17.01	17.01	16.75	16.94
428	NASDAQ	CLBK	Tue, Dec 31, 2019	17.10	17.12	16.92	16.94
427	NASDAQ	CLBK	Mon, Dec 30, 2019	17.18	17.20	17.03	17.10
426	NASDAQ	CLBK	Fri, Dec 27, 2019	17.16	17.20	17.10	17.20
425	NASDAQ	CLBK	Thu, Dec 26, 2019	17.12	17.19	17.05	17.16
424	NASDAQ	CLBK	Tue, Dec 24, 2019	17.11	17.16	17.00	17.15
423	NASDAQ	CLBK	Mon, Dec 23, 2019	17.03	17.20	16.82	17.11
422	NASDAQ	CLBK	Fri, Dec 20, 2019	17.05	17.09	16.99	17.03
421	NASDAQ	CLBK	Thu, Dec 19, 2019	17.07	17.08	16.85	17.05
420	NASDAQ	CLBK	Wed, Dec 18, 2019	17.01	17.05	16.89	17.05
419	NASDAQ	CLBK	Tue, Dec 17, 2019	17.00	17.09	16.90	17.00
418	NASDAQ	CLBK	Mon, Dec 16, 2019	16.94	17.01	16.88	17.00
417	NASDAQ	CLBK	Fri, Dec 13, 2019	16.83	16.97	16.79	16.87
416	NASDAQ	CLBK	Thu, Dec 12, 2019	16.75	16.96	16.55	16.91
415	NASDAQ	CLBK	Wed, Dec 11, 2019	16.54	16.78	16.51	16.75
414	NASDAQ	CLBK	Tue, Dec 10, 2019	16.48	16.59	16.42	16.58
413	NASDAQ	CLBK	Mon, Dec 9, 2019	16.44	16.55	16.35	16.46
412	NASDAQ	CLBK	Fri, Dec 6, 2019	16.59	16.68	16.44	16.52
411	NASDAQ	CLBK	Thu, Dec 5, 2019	16.60	16.60	16.32	16.33
410	NASDAQ	CLBK	Wed, Dec 4, 2019	16.56	16.76	16.52	16.57
409	NASDAQ	CLBK	Tue, Dec 3, 2019	16.33	16.59	16.23	16.54
408	NASDAQ	CLBK	Mon, Dec 2, 2019	16.70	16.79	16.29	16.34
407	NASDAQ	CLBK	Fri, Nov 29, 2019	16.75	16.86	16.61	16.66
406	NASDAQ	CLBK	Wed, Nov 27, 2019	16.60	16.85	16.53	16.80
405	NASDAQ	CLBK	Tue, Nov 26, 2019	16.50	16.75	16.50	16.66
404	NASDAQ	CLBK	Mon, Nov 25, 2019	16.30	16.90	16.16	16.79
403	NASDAQ	CLBK	Fri, Nov 22, 2019	16.27	16.37	16.15	16.28
402	NASDAQ	CLBK	Thu, Nov 21, 2019	16.41	16.56	16.22	16.26
401	NASDAQ	CLBK	Wed, Nov 20, 2019	16.53	16.58	16.30	16.39
400	NASDAQ	CLBK	Tue, Nov 19, 2019	16.44	16.62	16.42	16.56
399	NASDAQ	CLBK	Mon, Nov 18, 2019	16.39	16.47	14.36	16.42
398	NASDAQ	CLBK	Fri, Nov 15, 2019	16.56	16.57	16.32	16.37
397	NASDAQ	CLBK	Thu, Nov 14, 2019	16.52	16.63	16.43	16.50
396	NASDAQ	CLBK	Wed, Nov 13, 2019	16.53	16.65	16.48	16.54
395	NASDAQ	CLBK	Tue, Nov 12, 2019	16.56	16.67	16.41	16.60
394	NASDAQ	CLBK	Mon, Nov 11, 2019	16.51	16.64	16.51	16.56
393	NASDAQ	CLBK	Fri, Nov 8, 2019	16.58	16.71	16.35	16.55
392	NASDAQ	CLBK	Thu, Nov 7, 2019	16.65	16.71	16.53	16.58
391	NASDAQ	CLBK	Wed, Nov 6, 2019	16.58	16.66	16.43	16.56
390	NASDAQ	CLBK	Tue, Nov 5, 2019	16.68	16.79	16.55	16.59
389	NASDAQ	CLBK	Mon, Nov 4, 2019	16.73	16.74	16.56	16.63
388	NASDAQ	CLBK	Fri, Nov 1, 2019	16.51	16.73	16.47	16.64
387	NASDAQ	CLBK	Thu, Oct 31, 2019	16.77	16.77	16.36	16.49
386	NASDAQ	CLBK	Wed, Oct 30, 2019	16.84	16.90	16.70	16.78
385	NASDAQ	CLBK	Tue, Oct 29, 2019	16.85	16.95	16.72	16.86
384	NASDAQ	CLBK	Mon, Oct 28, 2019	16.98	17.10	16.89	16.94
383	NASDAQ	CLBK	Fri, Oct 25, 2019	16.50	16.98	16.35	16.92
382	NASDAQ	CLBK	Thu, Oct 24, 2019	16.44	16.44	16.22	16.30
381	NASDAQ	CLBK	Wed, Oct 23, 2019	16.47	16.48	16.17	16.40
380	NASDAQ	CLBK	Tue, Oct 22, 2019	16.42	16.50	16.32	16.44
379	NASDAQ	CLBK	Mon, Oct 21, 2019	16.12	16.49	16.12	16.39
378	NASDAQ	CLBK	Fri, Oct 18, 2019	15.95	16.15	15.84	16.09
377	NASDAQ	CLBK	Thu, Oct 17, 2019	15.92	16.00	15.86	15.99
376	NASDAQ	CLBK	Wed, Oct 16, 2019	15.95	15.98	15.80	15.91
375	NASDAQ	CLBK	Tue, Oct 15, 2019	15.95	15.97	15.87	15.92
374	NASDAQ	CLBK	Mon, Oct 14, 2019	15.83	15.93	15.80	15.88
373	NASDAQ	CLBK	Fri, Oct 11, 2019	15.85	15.95	15.85	15.87
372	NASDAQ	CLBK	Thu, Oct 10, 2019	15.83	15.96	15.72	15.85
371	NASDAQ	CLBK	Wed, Oct 9, 2019	15.90	15.97	15.84	15.87
370	NASDAQ	CLBK	Tue, Oct 8, 2019	15.78	15.93	15.78	15.86
369	NASDAQ	CLBK	Mon, Oct 7, 2019	15.79	15.95	15.69	15.93
368	NASDAQ	CLBK	Fri, Oct 4, 2019	15.75	15.88	15.70	15.87
367	NASDAQ	CLBK	Thu, Oct 3, 2019	15.76	15.85	15.58	15.73
366	NASDAQ	CLBK	Wed, Oct 2, 2019	15.79	15.82	15.60	15.76
365	NASDAQ	CLBK	Tue, Oct 1, 2019	15.83	15.88	15.73	15.81
364	NASDAQ	CLBK	Mon, Sep 30, 2019	15.79	15.85	15.75	15.79
363	NASDAQ	CLBK	Fri, Sep 27, 2019	15.84	15.89	15.72	15.76
362	NASDAQ	CLBK	Thu, Sep 26, 2019	15.85	15.90	15.75	15.77
361	NASDAQ	CLBK	Wed, Sep 25, 2019	15.69	15.86	15.62	15.82
360	NASDAQ	CLBK	Tue, Sep 24, 2019	15.82	15.84	15.64	15.65
359	NASDAQ	CLBK	Mon, Sep 23, 2019	15.70	15.84	15.70	15.77
358	NASDAQ	CLBK	Fri, Sep 20, 2019	15.75	15.86	15.72	15.79
357	NASDAQ	CLBK	Thu, Sep 19, 2019	15.85	15.95	15.75	15.77
356	NASDAQ	CLBK	Wed, Sep 18, 2019	15.84	15.86	15.66	15.79
355	NASDAQ	CLBK	Tue, Sep 17, 2019	15.79	15.85	15.73	15.81
354	NASDAQ	CLBK	Mon, Sep 16, 2019	15.71	15.86	15.69	15.80
353	NASDAQ	CLBK	Fri, Sep 13, 2019	15.70	15.85	15.70	15.76
352	NASDAQ	CLBK	Thu, Sep 12, 2019	15.66	15.79	15.55	15.69
351	NASDAQ	CLBK	Wed, Sep 11, 2019	15.54	15.73	14.80	15.62
350	NASDAQ	CLBK	Tue, Sep 10, 2019	15.47	15.55	15.37	15.49
349	NASDAQ	CLBK	Mon, Sep 9, 2019	15.28	15.48	15.20	15.45
348	NASDAQ	CLBK	Fri, Sep 6, 2019	15.37	15.39	15.14	15.21
347	NASDAQ	CLBK	Thu, Sep 5, 2019	15.36	15.45	15.23	15.29
346	NASDAQ	CLBK	Wed, Sep 4, 2019	15.14	15.25	15.05	15.20
345	NASDAQ	CLBK	Tue, Sep 3, 2019	15.08	15.20	14.91	15.05
344	NASDAQ	CLBK	Fri, Aug 30, 2019	15.11	15.24	15.04	15.16
343	NASDAQ	CLBK	Thu, Aug 29, 2019	15.02	15.20	15.01	15.03
342	NASDAQ	CLBK	Wed, Aug 28, 2019	14.88	15.10	14.73	14.94
341	NASDAQ	CLBK	Tue, Aug 27, 2019	15.16	15.27	14.87	14.88
340	NASDAQ	CLBK	Mon, Aug 26, 2019	14.89	15.20	14.89	15.16
339	NASDAQ	CLBK	Fri, Aug 23, 2019	15.44	15.50	14.85	14.88
338	NASDAQ	CLBK	Thu, Aug 22, 2019	15.49	15.52	15.35	15.44
337	NASDAQ	CLBK	Wed, Aug 21, 2019	15.35	15.46	15.18	15.43
336	NASDAQ	CLBK	Tue, Aug 20, 2019	15.30	15.40	15.21	15.25
335	NASDAQ	CLBK	Mon, Aug 19, 2019	15.55	15.55	15.30	15.32
334	NASDAQ	CLBK	Fri, Aug 16, 2019	15.22	15.49	15.19	15.41
333	NASDAQ	CLBK	Thu, Aug 15, 2019	15.15	15.38	15.14	15.18
332	NASDAQ	CLBK	Wed, Aug 14, 2019	15.38	15.54	15.14	15.14
331	NASDAQ	CLBK	Tue, Aug 13, 2019	15.33	15.55	15.30	15.54
330	NASDAQ	CLBK	Mon, Aug 12, 2019	15.26	15.48	14.90	15.35
329	NASDAQ	CLBK	Fri, Aug 9, 2019	15.28	15.37	15.18	15.35
328	NASDAQ	CLBK	Thu, Aug 8, 2019	15.16	15.38	15.15	15.29
327	NASDAQ	CLBK	Wed, Aug 7, 2019	14.96	15.19	14.93	15.10
326	NASDAQ	CLBK	Tue, Aug 6, 2019	14.86	15.16	14.84	15.12
325	NASDAQ	CLBK	Mon, Aug 5, 2019	14.95	15.11	14.70	14.80
324	NASDAQ	CLBK	Fri, Aug 2, 2019	15.04	15.16	14.97	15.10
323	NASDAQ	CLBK	Thu, Aug 1, 2019	15.26	15.47	15.10	15.12
322	NASDAQ	CLBK	Wed, Jul 31, 2019	15.58	15.58	15.25	15.29
321	NASDAQ	CLBK	Tue, Jul 30, 2019	15.52	15.59	15.43	15.56
320	NASDAQ	CLBK	Mon, Jul 29, 2019	15.54	15.62	15.21	15.53
319	NASDAQ	CLBK	Fri, Jul 26, 2019	15.37	15.60	15.37	15.59
318	NASDAQ	CLBK	Thu, Jul 25, 2019	15.53	15.56	15.33	15.34
317	NASDAQ	CLBK	Wed, Jul 24, 2019	15.52	15.62	15.48	15.53
316	NASDAQ	CLBK	Tue, Jul 23, 2019	15.56	15.60	15.48	15.60
315	NASDAQ	CLBK	Mon, Jul 22, 2019	15.51	15.55	15.43	15.53
314	NASDAQ	CLBK	Fri, Jul 19, 2019	15.51	15.62	15.50	15.52
313	NASDAQ	CLBK	Thu, Jul 18, 2019	15.53	15.60	15.44	15.60
312	NASDAQ	CLBK	Wed, Jul 17, 2019	15.46	15.53	15.40	15.51
311	NASDAQ	CLBK	Tue, Jul 16, 2019	15.44	15.49	15.39	15.47
310	NASDAQ	CLBK	Mon, Jul 15, 2019	15.34	15.47	15.27	15.45
309	NASDAQ	CLBK	Fri, Jul 12, 2019	15.34	15.36	15.21	15.33
308	NASDAQ	CLBK	Thu, Jul 11, 2019	15.21	15.34	15.11	15.34
307	NASDAQ	CLBK	Wed, Jul 10, 2019	15.35	15.35	15.20	15.21
306	NASDAQ	CLBK	Tue, Jul 9, 2019	15.29	15.37	15.25	15.35
305	NASDAQ	CLBK	Mon, Jul 8, 2019	15.31	15.32	15.20	15.32
304	NASDAQ	CLBK	Fri, Jul 5, 2019	15.24	15.33	15.17	15.31
303	NASDAQ	CLBK	Wed, Jul 3, 2019	15.16	15.35	15.15	15.26
302	NASDAQ	CLBK	Tue, Jul 2, 2019	15.21	15.29	15.13	15.13
301	NASDAQ	CLBK	Mon, Jul 1, 2019	15.13	15.25	15.07	15.18
300	NASDAQ	CLBK	Fri, Jun 28, 2019	15.09	15.16	14.90	15.10
299	NASDAQ	CLBK	Thu, Jun 27, 2019	14.94	15.16	14.86	15.07
298	NASDAQ	CLBK	Wed, Jun 26, 2019	14.92	14.95	14.85	14.91
297	NASDAQ	CLBK	Tue, Jun 25, 2019	14.84	14.94	14.80	14.90
296	NASDAQ	CLBK	Mon, Jun 24, 2019	14.84	14.90	14.76	14.83
295	NASDAQ	CLBK	Fri, Jun 21, 2019	14.79	14.98	14.79	14.83
294	NASDAQ	CLBK	Thu, Jun 20, 2019	14.75	14.90	14.62	14.89
293	NASDAQ	CLBK	Wed, Jun 19, 2019	14.70	14.76	14.61	14.68
292	NASDAQ	CLBK	Tue, Jun 18, 2019	14.66	14.87	14.59	14.69
291	NASDAQ	CLBK	Mon, Jun 17, 2019	14.50	14.50	14.36	14.48
290	NASDAQ	CLBK	Fri, Jun 14, 2019	14.70	14.71	14.50	14.51
289	NASDAQ	CLBK	Thu, Jun 13, 2019	14.60	14.90	14.50	14.65
288	NASDAQ	CLBK	Wed, Jun 12, 2019	14.25	14.72	14.25	14.60
287	NASDAQ	CLBK	Tue, Jun 11, 2019	15.05	15.10	14.87	14.93
286	NASDAQ	CLBK	Mon, Jun 10, 2019	14.56	15.18	14.56	14.87
285	NASDAQ	CLBK	Fri, Jun 7, 2019	15.00	15.00	14.38	14.47
284	NASDAQ	CLBK	Thu, Jun 6, 2019	15.27	15.30	15.10	15.17
283	NASDAQ	CLBK	Wed, Jun 5, 2019	15.39	15.41	15.29	15.30
282	NASDAQ	CLBK	Tue, Jun 4, 2019	15.35	15.40	15.18	15.36
281	NASDAQ	CLBK	Mon, Jun 3, 2019	15.20	15.45	15.09	15.27
280	NASDAQ	CLBK	Fri, May 31, 2019	15.53	15.59	15.13	15.27
279	NASDAQ	CLBK	Thu, May 30, 2019	15.69	15.69	15.47	15.61
278	NASDAQ	CLBK	Wed, May 29, 2019	15.60	15.70	15.51	15.68
277	NASDAQ	CLBK	Tue, May 28, 2019	15.44	15.65	15.37	15.60
276	NASDAQ	CLBK	Fri, May 24, 2019	15.45	15.50	15.43	15.45
275	NASDAQ	CLBK	Thu, May 23, 2019	15.55	15.55	15.41	15.43
274	NASDAQ	CLBK	Wed, May 22, 2019	15.73	15.75	15.54	15.65
273	NASDAQ	CLBK	Tue, May 21, 2019	15.75	15.80	15.69	15.75
272	NASDAQ	CLBK	Mon, May 20, 2019	15.52	15.79	15.51	15.75
271	NASDAQ	CLBK	Fri, May 17, 2019	15.73	15.80	15.55	15.62
270	NASDAQ	CLBK	Thu, May 16, 2019	15.71	15.80	15.47	15.80
269	NASDAQ	CLBK	Wed, May 15, 2019	15.56	15.74	15.44	15.66
268	NASDAQ	CLBK	Tue, May 14, 2019	15.25	15.75	15.25	15.65
267	NASDAQ	CLBK	Mon, May 13, 2019	15.65	15.65	15.38	15.45
266	NASDAQ	CLBK	Fri, May 10, 2019	15.56	15.76	15.52	15.76
265	NASDAQ	CLBK	Thu, May 9, 2019	15.61	15.65	15.53	15.62
264	NASDAQ	CLBK	Wed, May 8, 2019	15.74	15.79	15.57	15.67
263	NASDAQ	CLBK	Tue, May 7, 2019	15.74	15.79	15.55	15.67
262	NASDAQ	CLBK	Mon, May 6, 2019	15.70	15.90	15.50	15.85
261	NASDAQ	CLBK	Fri, May 3, 2019	15.75	15.90	15.62	15.86
260	NASDAQ	CLBK	Thu, May 2, 2019	15.68	15.81	15.68	15.75
259	NASDAQ	CLBK	Wed, May 1, 2019	15.84	15.86	15.70	15.72
258	NASDAQ	CLBK	Tue, Apr 30, 2019	15.80	15.93	15.52	15.86
257	NASDAQ	CLBK	Mon, Apr 29, 2019	15.51	15.84	15.39	15.80
256	NASDAQ	CLBK	Fri, Apr 26, 2019	15.38	15.55	15.31	15.49
255	NASDAQ	CLBK	Thu, Apr 25, 2019	15.27	15.40	15.15	15.34
254	NASDAQ	CLBK	Wed, Apr 24, 2019	15.25	15.39	15.13	15.37
253	NASDAQ	CLBK	Tue, Apr 23, 2019	15.11	15.23	15.01	15.21
252	NASDAQ	CLBK	Mon, Apr 22, 2019	15.40	15.40	15.01	15.15
251	NASDAQ	CLBK	Thu, Apr 18, 2019	15.69	15.69	15.48	15.55
250	NASDAQ	CLBK	Wed, Apr 17, 2019	15.59	15.75	15.59	15.70
249	NASDAQ	CLBK	Tue, Apr 16, 2019	15.58	15.75	15.56	15.64
248	NASDAQ	CLBK	Mon, Apr 15, 2019	15.65	15.65	15.44	15.55
247	NASDAQ	CLBK	Fri, Apr 12, 2019	15.55	15.65	15.49	15.56
246	NASDAQ	CLBK	Thu, Apr 11, 2019	15.55	15.65	15.47	15.53
245	NASDAQ	CLBK	Wed, Apr 10, 2019	15.51	15.60	15.47	15.51
244	NASDAQ	CLBK	Tue, Apr 9, 2019	15.63	15.66	15.44	15.50
243	NASDAQ	CLBK	Mon, Apr 8, 2019	15.73	15.73	15.47	15.64
242	NASDAQ	CLBK	Fri, Apr 5, 2019	15.62	15.75	15.49	15.75
241	NASDAQ	CLBK	Thu, Apr 4, 2019	15.52	15.69	15.50	15.59
240	NASDAQ	CLBK	Wed, Apr 3, 2019	15.70	15.70	15.50	15.52
239	NASDAQ	CLBK	Tue, Apr 2, 2019	15.61	15.70	15.52	15.67
238	NASDAQ	CLBK	Mon, Apr 1, 2019	15.79	15.84	15.53	15.61
237	NASDAQ	CLBK	Fri, Mar 29, 2019	15.71	15.75	15.50	15.67
236	NASDAQ	CLBK	Thu, Mar 28, 2019	15.51	15.74	15.51	15.68
235	NASDAQ	CLBK	Wed, Mar 27, 2019	15.59	15.64	15.45	15.53
234	NASDAQ	CLBK	Tue, Mar 26, 2019	15.19	15.62	15.09	15.62
233	NASDAQ	CLBK	Mon, Mar 25, 2019	15.05	15.26	15.02	15.13
232	NASDAQ	CLBK	Fri, Mar 22, 2019	15.52	15.67	15.02	15.05
231	NASDAQ	CLBK	Thu, Mar 21, 2019	15.61	15.83	15.61	15.65
230	NASDAQ	CLBK	Wed, Mar 20, 2019	15.74	15.88	15.60	15.65
229	NASDAQ	CLBK	Tue, Mar 19, 2019	15.93	15.97	15.71	15.76
228	NASDAQ	CLBK	Mon, Mar 18, 2019	15.99	16.04	15.88	15.93
227	NASDAQ	CLBK	Fri, Mar 15, 2019	15.96	16.00	15.80	15.98
226	NASDAQ	CLBK	Thu, Mar 14, 2019	15.98	16.02	15.86	15.97
225	NASDAQ	CLBK	Wed, Mar 13, 2019	15.99	16.05	15.96	15.99
224	NASDAQ	CLBK	Tue, Mar 12, 2019	16.03	16.05	15.91	15.95
223	NASDAQ	CLBK	Mon, Mar 11, 2019	15.90	16.03	15.70	16.03
222	NASDAQ	CLBK	Fri, Mar 8, 2019	15.72	16.00	15.72	15.89
221	NASDAQ	CLBK	Thu, Mar 7, 2019	16.03	16.03	15.71	15.73
220	NASDAQ	CLBK	Wed, Mar 6, 2019	16.05	16.11	15.95	16.05
219	NASDAQ	CLBK	Tue, Mar 5, 2019	16.04	16.13	15.93	16.06
218	NASDAQ	CLBK	Mon, Mar 4, 2019	16.05	16.05	15.75	16.01
217	NASDAQ	CLBK	Fri, Mar 1, 2019	16.09	16.09	15.80	16.04
216	NASDAQ	CLBK	Thu, Feb 28, 2019	15.93	16.04	15.91	16.03
215	NASDAQ	CLBK	Wed, Feb 27, 2019	15.78	15.96	15.78	15.95
214	NASDAQ	CLBK	Tue, Feb 26, 2019	15.90	15.93	15.79	15.80
213	NASDAQ	CLBK	Mon, Feb 25, 2019	15.97	16.10	15.85	15.91
212	NASDAQ	CLBK	Fri, Feb 22, 2019	15.95	15.99	15.87	15.97
211	NASDAQ	CLBK	Thu, Feb 21, 2019	15.95	15.98	15.77	15.98
210	NASDAQ	CLBK	Wed, Feb 20, 2019	15.89	15.98	15.86	15.92
209	NASDAQ	CLBK	Tue, Feb 19, 2019	15.85	15.99	15.84	15.93
208	NASDAQ	CLBK	Fri, Feb 15, 2019	15.90	15.99	15.84	15.95
207	NASDAQ	CLBK	Thu, Feb 14, 2019	15.84	15.95	15.74	15.81
206	NASDAQ	CLBK	Wed, Feb 13, 2019	15.98	15.98	15.77	15.91
205	NASDAQ	CLBK	Tue, Feb 12, 2019	15.95	15.99	15.84	15.93
204	NASDAQ	CLBK	Mon, Feb 11, 2019	15.74	15.95	15.72	15.92
203	NASDAQ	CLBK	Fri, Feb 8, 2019	15.73	15.90	15.73	15.77
202	NASDAQ	CLBK	Thu, Feb 7, 2019	15.76	15.90	15.74	15.80
201	NASDAQ	CLBK	Wed, Feb 6, 2019	15.76	15.90	15.74	15.77
200	NASDAQ	CLBK	Tue, Feb 5, 2019	15.55	15.89	15.48	15.71
199	NASDAQ	CLBK	Mon, Feb 4, 2019	15.31	15.50	15.28	15.50
198	NASDAQ	CLBK	Fri, Feb 1, 2019	15.00	15.57	15.00	15.28
197	NASDAQ	CLBK	Thu, Jan 31, 2019	14.73	14.90	14.73	14.81
196	NASDAQ	CLBK	Wed, Jan 30, 2019	14.80	14.80	14.63	14.72
195	NASDAQ	CLBK	Tue, Jan 29, 2019	14.76	14.99	14.71	14.72
194	NASDAQ	CLBK	Mon, Jan 28, 2019	14.89	14.99	14.72	14.76
193	NASDAQ	CLBK	Fri, Jan 25, 2019	14.98	15.00	14.77	14.84
192	NASDAQ	CLBK	Thu, Jan 24, 2019	14.95	14.98	14.81	14.91
191	NASDAQ	CLBK	Wed, Jan 23, 2019	14.98	15.08	14.84	14.94
190	NASDAQ	CLBK	Tue, Jan 22, 2019	15.01	15.06	14.80	14.95
189	NASDAQ	CLBK	Fri, Jan 18, 2019	15.00	15.09	14.99	15.01
188	NASDAQ	CLBK	Thu, Jan 17, 2019	15.09	15.19	14.99	15.02
187	NASDAQ	CLBK	Wed, Jan 16, 2019	15.06	15.16	15.00	15.14
186	NASDAQ	CLBK	Tue, Jan 15, 2019	15.00	15.05	14.91	15.00
185	NASDAQ	CLBK	Mon, Jan 14, 2019	14.91	15.28	14.91	14.96
184	NASDAQ	CLBK	Fri, Jan 11, 2019	14.97	15.17	14.94	14.97
183	NASDAQ	CLBK	Thu, Jan 10, 2019	14.96	15.13	14.95	15.03
182	NASDAQ	CLBK	Wed, Jan 9, 2019	15.45	15.55	15.12	15.20
181	NASDAQ	CLBK	Tue, Jan 8, 2019	15.60	15.60	15.43	15.58
180	NASDAQ	CLBK	Mon, Jan 7, 2019	15.36	15.51	15.35	15.51
179	NASDAQ	CLBK	Fri, Jan 4, 2019	15.22	15.46	15.21	15.43
178	NASDAQ	CLBK	Thu, Jan 3, 2019	15.20	15.26	15.01	15.09
177	NASDAQ	CLBK	Wed, Jan 2, 2019	15.18	15.27	15.12	15.27
176	NASDAQ	CLBK	Mon, Dec 31, 2018	15.48	15.48	15.18	15.29
175	NASDAQ	CLBK	Fri, Dec 28, 2018	15.30	15.60	15.20	15.49
174	NASDAQ	CLBK	Thu, Dec 27, 2018	15.13	15.28	14.98	15.25
173	NASDAQ	CLBK	Wed, Dec 26, 2018	14.96	15.35	14.90	15.31
172	NASDAQ	CLBK	Mon, Dec 24, 2018	14.80	15.15	14.80	14.93
171	NASDAQ	CLBK	Fri, Dec 21, 2018	15.28	15.61	14.80	14.81
170	NASDAQ	CLBK	Thu, Dec 20, 2018	15.36	15.51	15.14	15.36
169	NASDAQ	CLBK	Wed, Dec 19, 2018	15.66	15.70	15.15	15.35
168	NASDAQ	CLBK	Tue, Dec 18, 2018	15.60	15.80	15.48	15.58
167	NASDAQ	CLBK	Mon, Dec 17, 2018	15.55	15.88	15.45	15.60
166	NASDAQ	CLBK	Fri, Dec 14, 2018	15.30	15.63	15.30	15.50
165	NASDAQ	CLBK	Thu, Dec 13, 2018	15.80	15.80	15.13	15.40
164	NASDAQ	CLBK	Wed, Dec 12, 2018	15.80	15.88	15.72	15.76
163	NASDAQ	CLBK	Tue, Dec 11, 2018	15.90	15.90	15.44	15.70
162	NASDAQ	CLBK	Mon, Dec 10, 2018	15.65	15.75	15.48	15.75
161	NASDAQ	CLBK	Fri, Dec 7, 2018	15.62	15.88	15.39	15.63
160	NASDAQ	CLBK	Thu, Dec 6, 2018	15.24	15.66	15.11	15.65
159	NASDAQ	CLBK	Tue, Dec 4, 2018	15.86	15.92	15.38	15.38
158	NASDAQ	CLBK	Mon, Dec 3, 2018	15.93	15.96	15.80	15.94
157	NASDAQ	CLBK	Fri, Nov 30, 2018	15.75	15.90	15.65	15.76
156	NASDAQ	CLBK	Thu, Nov 29, 2018	15.91	15.98	15.75	15.82
155	NASDAQ	CLBK	Wed, Nov 28, 2018	15.74	15.99	15.68	15.98
154	NASDAQ	CLBK	Tue, Nov 27, 2018	15.77	15.79	15.50	15.63
153	NASDAQ	CLBK	Mon, Nov 26, 2018	15.89	15.90	15.52	15.81
152	NASDAQ	CLBK	Fri, Nov 23, 2018	15.50	15.85	15.50	15.80
151	NASDAQ	CLBK	Wed, Nov 21, 2018	15.63	15.88	15.54	15.56
150	NASDAQ	CLBK	Tue, Nov 20, 2018	15.72	15.74	15.50	15.64
149	NASDAQ	CLBK	Mon, Nov 19, 2018	15.81	15.82	15.34	15.78
148	NASDAQ	CLBK	Fri, Nov 16, 2018	15.82	15.92	15.74	15.86
147	NASDAQ	CLBK	Thu, Nov 15, 2018	15.58	15.90	15.56	15.90
146	NASDAQ	CLBK	Wed, Nov 14, 2018	15.53	15.92	15.43	15.58
145	NASDAQ	CLBK	Tue, Nov 13, 2018	15.75	15.96	15.56	15.58
144	NASDAQ	CLBK	Mon, Nov 12, 2018	15.74	15.85	15.57	15.67
143	NASDAQ	CLBK	Fri, Nov 9, 2018	15.92	15.98	15.67	15.78
142	NASDAQ	CLBK	Thu, Nov 8, 2018	15.73	16.00	15.67	16.00
141	NASDAQ	CLBK	Wed, Nov 7, 2018	15.81	15.81	15.60	15.74
140	NASDAQ	CLBK	Tue, Nov 6, 2018	15.54	15.75	15.45	15.72
139	NASDAQ	CLBK	Mon, Nov 5, 2018	15.57	15.65	15.39	15.60
138	NASDAQ	CLBK	Fri, Nov 2, 2018	15.48	15.58	15.39	15.58
137	NASDAQ	CLBK	Thu, Nov 1, 2018	15.19	15.48	15.19	15.38
136	NASDAQ	CLBK	Wed, Oct 31, 2018	15.46	15.48	14.97	15.08
135	NASDAQ	CLBK	Tue, Oct 30, 2018	14.98	15.50	14.98	15.27
134	NASDAQ	CLBK	Mon, Oct 29, 2018	15.37	15.37	14.86	14.97
133	NASDAQ	CLBK	Fri, Oct 26, 2018	15.01	15.37	14.91	15.27
132	NASDAQ	CLBK	Thu, Oct 25, 2018	15.03	15.35	15.03	15.35
131	NASDAQ	CLBK	Wed, Oct 24, 2018	15.42	15.42	15.03	15.05
130	NASDAQ	CLBK	Tue, Oct 23, 2018	15.20	15.47	15.17	15.39
129	NASDAQ	CLBK	Mon, Oct 22, 2018	15.63	15.67	15.50	15.55
128	NASDAQ	CLBK	Fri, Oct 19, 2018	15.59	15.74	15.38	15.55
127	NASDAQ	CLBK	Thu, Oct 18, 2018	15.89	15.98	15.63	15.64
126	NASDAQ	CLBK	Wed, Oct 17, 2018	15.75	15.97	15.75	15.94
125	NASDAQ	CLBK	Tue, Oct 16, 2018	15.50	15.95	15.38	15.90
124	NASDAQ	CLBK	Mon, Oct 15, 2018	15.32	15.46	15.13	15.22
123	NASDAQ	CLBK	Fri, Oct 12, 2018	15.77	15.77	15.11	15.37
122	NASDAQ	CLBK	Thu, Oct 11, 2018	15.95	15.98	14.01	15.58
121	NASDAQ	CLBK	Wed, Oct 10, 2018	16.27	16.45	16.02	16.07
120	NASDAQ	CLBK	Tue, Oct 9, 2018	16.31	16.45	16.25	16.27
119	NASDAQ	CLBK	Mon, Oct 8, 2018	16.33	16.49	16.29	16.42
118	NASDAQ	CLBK	Fri, Oct 5, 2018	16.55	16.55	16.28	16.33
117	NASDAQ	CLBK	Thu, Oct 4, 2018	16.36	16.52	16.27	16.48
116	NASDAQ	CLBK	Wed, Oct 3, 2018	16.20	16.37	16.15	16.36
115	NASDAQ	CLBK	Tue, Oct 2, 2018	16.38	16.41	16.17	16.17
114	NASDAQ	CLBK	Mon, Oct 1, 2018	16.73	16.75	16.26	16.41
113	NASDAQ	CLBK	Fri, Sep 28, 2018	16.50	16.75	16.50	16.70
112	NASDAQ	CLBK	Thu, Sep 27, 2018	16.73	16.79	16.61	16.64
111	NASDAQ	CLBK	Wed, Sep 26, 2018	16.85	16.86	16.69	16.73
110	NASDAQ	CLBK	Tue, Sep 25, 2018	16.80	16.86	16.69	16.80
109	NASDAQ	CLBK	Mon, Sep 24, 2018	16.77	16.88	16.71	16.80
108	NASDAQ	CLBK	Fri, Sep 21, 2018	16.87	16.88	16.66	16.80
107	NASDAQ	CLBK	Thu, Sep 20, 2018	16.88	16.90	16.73	16.87
106	NASDAQ	CLBK	Wed, Sep 19, 2018	16.67	16.92	16.66	16.77
105	NASDAQ	CLBK	Tue, Sep 18, 2018	16.71	16.98	16.67	16.68
104	NASDAQ	CLBK	Mon, Sep 17, 2018	16.79	16.94	16.69	16.71
103	NASDAQ	CLBK	Fri, Sep 14, 2018	16.80	16.99	16.78	16.84
102	NASDAQ	CLBK	Thu, Sep 13, 2018	16.87	16.88	16.71	16.78
101	NASDAQ	CLBK	Wed, Sep 12, 2018	16.87	16.87	16.63	16.84
100	NASDAQ	CLBK	Tue, Sep 11, 2018	16.90	16.96	16.85	16.90
99	NASDAQ	CLBK	Mon, Sep 10, 2018	16.94	17.00	16.88	16.92
98	NASDAQ	CLBK	Fri, Sep 7, 2018	16.90	16.96	16.82	16.93
97	NASDAQ	CLBK	Thu, Sep 6, 2018	16.92	17.00	16.88	16.90
96	NASDAQ	CLBK	Wed, Sep 5, 2018	16.95	16.97	16.84	16.93
95	NASDAQ	CLBK	Tue, Sep 4, 2018	16.94	16.99	16.81	16.94
94	NASDAQ	CLBK	Fri, Aug 31, 2018	16.98	16.98	16.86	16.93
93	NASDAQ	CLBK	Thu, Aug 30, 2018	16.85	16.97	16.77	16.89
92	NASDAQ	CLBK	Wed, Aug 29, 2018	16.82	16.93	16.82	16.87
91	NASDAQ	CLBK	Tue, Aug 28, 2018	16.88	16.94	16.81	16.81
90	NASDAQ	CLBK	Mon, Aug 27, 2018	16.94	16.99	16.72	16.85
89	NASDAQ	CLBK	Fri, Aug 24, 2018	16.92	16.95	16.85	16.88
88	NASDAQ	CLBK	Thu, Aug 23, 2018	16.86	16.94	16.82	16.88
87	NASDAQ	CLBK	Wed, Aug 22, 2018	16.85	16.97	16.80	16.84
86	NASDAQ	CLBK	Tue, Aug 21, 2018	16.83	17.00	16.83	16.85
85	NASDAQ	CLBK	Mon, Aug 20, 2018	16.90	16.94	16.85	16.86
84	NASDAQ	CLBK	Fri, Aug 17, 2018	16.82	16.97	16.82	16.91
83	NASDAQ	CLBK	Thu, Aug 16, 2018	16.95	16.99	16.85	16.88
82	NASDAQ	CLBK	Wed, Aug 15, 2018	16.88	16.99	16.82	16.89
81	NASDAQ	CLBK	Tue, Aug 14, 2018	16.91	17.00	16.88	16.90
80	NASDAQ	CLBK	Mon, Aug 13, 2018	16.87	16.97	16.68	16.88
79	NASDAQ	CLBK	Fri, Aug 10, 2018	16.72	16.91	16.72	16.85
78	NASDAQ	CLBK	Thu, Aug 9, 2018	16.89	16.92	16.75	16.84
77	NASDAQ	CLBK	Wed, Aug 8, 2018	16.89	16.93	16.66	16.89
76	NASDAQ	CLBK	Tue, Aug 7, 2018	16.82	16.93	16.75	16.84
75	NASDAQ	CLBK	Mon, Aug 6, 2018	16.64	16.92	16.64	16.84
74	NASDAQ	CLBK	Fri, Aug 3, 2018	16.94	16.95	16.54	16.64
73	NASDAQ	CLBK	Thu, Aug 2, 2018	16.84	17.00	16.76	16.90
72	NASDAQ	CLBK	Wed, Aug 1, 2018	16.75	16.90	16.74	16.88
71	NASDAQ	CLBK	Tue, Jul 31, 2018	16.65	16.82	16.52	16.79
70	NASDAQ	CLBK	Mon, Jul 30, 2018	16.65	16.83	16.55	16.55
69	NASDAQ	CLBK	Fri, Jul 27, 2018	16.82	16.90	16.63	16.68
68	NASDAQ	CLBK	Thu, Jul 26, 2018	16.76	16.88	16.67	16.82
67	NASDAQ	CLBK	Wed, Jul 25, 2018	16.61	16.77	16.59	16.74
66	NASDAQ	CLBK	Tue, Jul 24, 2018	16.69	16.75	16.53	16.62
65	NASDAQ	CLBK	Mon, Jul 23, 2018	16.50	16.70	16.41	16.65
64	NASDAQ	CLBK	Fri, Jul 20, 2018	16.44	16.54	16.31	16.54
63	NASDAQ	CLBK	Thu, Jul 19, 2018	16.27	16.50	16.15	16.50
62	NASDAQ	CLBK	Wed, Jul 18, 2018	16.29	16.41	16.25	16.34
61	NASDAQ	CLBK	Tue, Jul 17, 2018	16.42	16.44	16.18	16.30
60	NASDAQ	CLBK	Mon, Jul 16, 2018	16.17	16.40	16.17	16.40
59	NASDAQ	CLBK	Fri, Jul 13, 2018	16.14	16.25	16.11	16.18
58	NASDAQ	CLBK	Thu, Jul 12, 2018	16.19	16.25	16.04	16.21
57	NASDAQ	CLBK	Wed, Jul 11, 2018	16.14	16.25	16.01	16.10
56	NASDAQ	CLBK	Tue, Jul 10, 2018	16.32	16.32	16.10	16.22
55	NASDAQ	CLBK	Mon, Jul 9, 2018	16.16	16.35	16.16	16.30
54	NASDAQ	CLBK	Fri, Jul 6, 2018	16.23	16.29	16.09	16.15
53	NASDAQ	CLBK	Thu, Jul 5, 2018	16.19	16.34	16.08	16.23
52	NASDAQ	CLBK	Tue, Jul 3, 2018	16.42	16.42	16.10	16.12
51	NASDAQ	CLBK	Mon, Jul 2, 2018	16.45	16.48	16.27	16.40
50	NASDAQ	CLBK	Fri, Jun 29, 2018	16.32	16.85	16.32	16.55
49	NASDAQ	CLBK	Thu, Jun 28, 2018	16.87	16.87	16.14	16.26
48	NASDAQ	CLBK	Wed, Jun 27, 2018	17.17	17.19	16.81	16.85
47	NASDAQ	CLBK	Tue, Jun 26, 2018	17.25	17.25	17.00	17.17
46	NASDAQ	CLBK	Mon, Jun 25, 2018	17.10	17.30	17.08	17.29
45	NASDAQ	CLBK	Fri, Jun 22, 2018	17.35	17.35	16.99	17.21
44	NASDAQ	CLBK	Thu, Jun 21, 2018	17.29	17.36	17.06	17.28
43	NASDAQ	CLBK	Wed, Jun 20, 2018	17.37	17.40	17.25	17.31
42	NASDAQ	CLBK	Tue, Jun 19, 2018	17.42	17.42	17.19	17.35
41	NASDAQ	CLBK	Mon, Jun 18, 2018	17.31	17.45	17.25	17.44
40	NASDAQ	CLBK	Fri, Jun 15, 2018	17.40	17.45	17.32	17.34
39	NASDAQ	CLBK	Thu, Jun 14, 2018	17.37	17.45	17.29	17.42
38	NASDAQ	CLBK	Wed, Jun 13, 2018	17.34	17.45	17.19	17.43
37	NASDAQ	CLBK	Tue, Jun 12, 2018	17.36	17.43	17.12	17.31
36	NASDAQ	CLBK	Mon, Jun 11, 2018	17.25	17.45	17.23	17.37
35	NASDAQ	CLBK	Fri, Jun 8, 2018	17.15	17.32	17.14	17.26
34	NASDAQ	CLBK	Thu, Jun 7, 2018	17.25	17.33	17.09	17.15
33	NASDAQ	CLBK	Wed, Jun 6, 2018	17.10	17.30	17.06	17.22
32	NASDAQ	CLBK	Tue, Jun 5, 2018	17.23	17.33	17.04	17.07
31	NASDAQ	CLBK	Mon, Jun 4, 2018	17.03	17.37	17.03	17.24
30	NASDAQ	CLBK	Fri, Jun 1, 2018	17.03	17.10	16.92	17.07
29	NASDAQ	CLBK	Thu, May 31, 2018	16.95	17.15	16.67	16.98
28	NASDAQ	CLBK	Wed, May 30, 2018	16.63	16.94	16.48	16.88
27	NASDAQ	CLBK	Tue, May 29, 2018	16.78	16.78	16.30	16.59
26	NASDAQ	CLBK	Fri, May 25, 2018	17.11	17.14	16.00	16.78
25	NASDAQ	CLBK	Thu, May 24, 2018	17.55	17.60	17.04	17.11
24	NASDAQ	CLBK	Wed, May 23, 2018	17.54	17.66	17.43	17.54
23	NASDAQ	CLBK	Tue, May 22, 2018	17.50	17.73	17.42	17.60
22	NASDAQ	CLBK	Mon, May 21, 2018	17.24	17.50	17.17	17.50
21	NASDAQ	CLBK	Fri, May 18, 2018	17.00	17.25	16.95	17.24
20	NASDAQ	CLBK	Thu, May 17, 2018	16.95	17.25	16.91	17.12
19	NASDAQ	CLBK	Wed, May 16, 2018	16.70	17.00	16.70	16.94
18	NASDAQ	CLBK	Tue, May 15, 2018	16.19	16.65	16.06	16.63
17	NASDAQ	CLBK	Mon, May 14, 2018	16.00	16.19	16.00	16.19
16	NASDAQ	CLBK	Fri, May 11, 2018	15.63	16.00	15.59	15.98
15	NASDAQ	CLBK	Thu, May 10, 2018	15.66	15.69	15.57	15.69
14	NASDAQ	CLBK	Wed, May 9, 2018	15.63	15.68	15.55	15.65
13	NASDAQ	CLBK	Tue, May 8, 2018	15.50	15.65	15.48	15.62
12	NASDAQ	CLBK	Mon, May 7, 2018	15.50	15.72	15.50	15.58
11	NASDAQ	CLBK	Fri, May 4, 2018	15.46	15.53	15.35	15.50
10	NASDAQ	CLBK	Thu, May 3, 2018	15.55	15.57	15.43	15.55
9	NASDAQ	CLBK	Wed, May 2, 2018	15.55	15.61	15.50	15.55
8	NASDAQ	CLBK	Tue, May 1, 2018	15.50	15.55	15.50	15.53
7	NASDAQ	CLBK	Mon, Apr 30, 2018	15.68	15.69	15.50	15.50
6	NASDAQ	CLBK	Fri, Apr 27, 2018	15.75	15.75	15.60	15.68
5	NASDAQ	CLBK	Thu, Apr 26, 2018	15.68	15.73	15.50	15.72
4	NASDAQ	CLBK	Wed, Apr 25, 2018	15.50	15.70	15.50	15.56
3	NASDAQ	CLBK	Tue, Apr 24, 2018	15.43	15.83	15.40	15.73
2	NASDAQ	CLBK	Mon, Apr 23, 2018	15.40	15.50	15.35	15.45
1	NASDAQ	CLBK	Fri, Apr 20, 2018	15.31	15.75	15.30	15.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Columbia Financial Inc NASDAQ:CLBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024