Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Northstar Credit Real Estate Inc Class (NY: CLNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.95 14.02 13.76 13.93 540,191 -0.09(-0.64%)
Apr 29, 2019 13.93 14.19 13.91 14.02 422,755 +0.12(+0.87%)
Apr 26, 2019 13.83 13.94 13.73 13.89 165,004 +0.11(+0.77%)
Apr 25, 2019 13.77 13.87 13.61 13.79 287,961 +0.00(+0.00%)
Apr 24, 2019 13.69 13.94 13.66 13.79 231,052 +0.04(+0.32%)
Apr 23, 2019 13.63 13.97 13.58 13.74 274,463 +0.11(+0.78%)
Apr 22, 2019 13.51 13.66 13.51 13.64 279,909 +0.04(+0.26%)
Apr 18, 2019 13.47 13.67 13.47 13.60 251,617 +0.08(+0.59%)
Apr 17, 2019 13.69 13.75 13.50 13.52 271,113 -0.20(-1.49%)
Apr 16, 2019 13.82 13.93 13.63 13.73 275,417 -0.09(-0.64%)
Apr 15, 2019 14.05 14.06 13.81 13.81 181,701 -0.19(-1.33%)
Apr 12, 2019 13.94 14.07 13.94 14.00 160,386 +0.06(+0.45%)
Apr 11, 2019 14.01 14.18 13.93 13.94 184,569 -0.12(-0.82%)
Apr 10, 2019 14.02 14.17 14.01 14.05 263,957 +0.04(+0.32%)
Apr 09, 2019 14.19 14.27 13.99 14.01 294,152 -0.28(-1.93%)
Apr 08, 2019 14.27 14.34 14.15 14.29 261,576 -0.02(-0.12%)
Apr 05, 2019 14.20 14.34 14.11 14.30 267,385 +0.17(+1.19%)
Apr 04, 2019 13.98 14.17 13.98 14.13 189,376 +0.12(+0.82%)
Apr 03, 2019 14.15 14.23 13.96 14.02 224,339 -0.07(-0.50%)
Apr 02, 2019 14.18 14.25 13.95 14.09 282,799 -0.07(-0.50%)
Apr 01, 2019 13.91 14.16 13.91 14.16 220,351 +0.26(+1.85%)
Mar 29, 2019 14.18 14.21 13.86 13.90 404,006 -0.22(-1.57%)
Mar 28, 2019 13.94 14.13 13.84 14.13 174,928 +0.24(+1.76%)
Mar 27, 2019 13.88 13.95 13.69 13.88 335,503 -0.01(-0.06%)
Mar 26, 2019 13.85 13.98 13.72 13.89 228,322 +0.12(+0.89%)
Mar 25, 2019 13.71 13.92 13.49 13.77 266,514 +0.06(+0.45%)
Mar 22, 2019 13.91 14.10 13.63 13.71 463,795 -0.21(-1.52%)
Mar 21, 2019 13.92 14.19 13.89 13.92 321,216 +0.02(+0.13%)
Mar 20, 2019 13.95 14.11 13.82 13.90 232,554 -0.04(-0.32%)
Mar 19, 2019 13.80 14.09 13.76 13.94 306,912 +0.11(+0.83%)
Mar 18, 2019 13.66 14.06 13.66 13.83 353,206 +0.18(+1.35%)
Mar 15, 2019 13.66 13.77 13.48 13.64 1,040,585 +0.00(+0.00%)
Mar 14, 2019 13.78 13.85 13.50 13.64 461,163 -0.17(-1.21%)
Mar 13, 2019 14.13 14.27 13.81 13.81 375,448 -0.32(-2.24%)
Mar 12, 2019 14.08 14.18 14.00 14.13 311,008 +0.04(+0.25%)
Mar 11, 2019 13.83 14.22 13.80 14.09 348,714 +0.33(+2.36%)
Mar 08, 2019 13.71 13.93 13.68 13.77 333,978 +0.01(+0.06%)
Mar 07, 2019 13.81 14.11 13.74 13.76 397,925 -0.04(-0.26%)
Mar 06, 2019 14.14 14.20 13.56 13.79 726,552 -0.47(-3.27%)
Mar 05, 2019 14.18 14.37 14.14 14.26 322,992 +0.05(+0.37%)
Mar 04, 2019 14.55 14.86 14.15 14.21 504,161 -0.30(-2.06%)
Mar 01, 2019 15.14 15.14 14.44 14.51 692,283 -0.83(-5.39%)
Feb 28, 2019 15.53 15.71 15.26 15.33 429,513 -0.18(-1.13%)
Feb 27, 2019 15.43 15.54 15.33 15.51 223,153 +0.07(+0.43%)
Feb 26, 2019 15.43 15.56 15.25 15.44 235,918 -0.01(-0.06%)
Feb 25, 2019 15.59 15.70 15.41 15.45 321,658 -0.12(-0.78%)
Feb 22, 2019 15.43 15.68 15.40 15.57 227,280 +0.19(+1.25%)
Feb 21, 2019 15.24 15.40 15.13 15.38 222,575 +0.11(+0.74%)
Feb 20, 2019 15.03 15.27 15.02 15.27 305,500 +0.17(+1.16%)
Feb 19, 2019 15.16 15.28 15.02 15.09 322,814 -0.14(-0.92%)
Feb 15, 2019 14.97 15.25 14.80 15.23 353,356 +0.36(+2.40%)
Feb 14, 2019 15.07 15.07 14.85 14.88 328,657 -0.24(-1.56%)
Feb 13, 2019 14.68 15.11 14.63 15.11 319,024 +0.43(+2.91%)
Feb 12, 2019 14.66 14.71 14.48 14.68 265,003 +0.03(+0.24%)
Feb 11, 2019 14.34 14.68 14.34 14.65 215,185 +0.31(+2.19%)
Feb 08, 2019 14.72 14.81 14.24 14.34 322,639 -0.41(-2.78%)
Feb 07, 2019 14.97 15.01 14.70 14.75 493,700 -0.25(-1.69%)
Feb 06, 2019 15.06 15.17 14.90 15.00 378,367 -0.10(-0.64%)
Feb 05, 2019 14.89 15.13 14.75 15.09 351,958 +0.24(+1.65%)
Feb 04, 2019 14.79 14.92 14.65 14.85 266,282 +0.08(+0.53%)
Feb 01, 2019 14.59 14.78 14.50 14.77 350,490 +0.19(+1.32%)
Jan 31, 2019 14.36 14.62 14.27 14.58 539,518 +0.21(+1.46%)
Jan 30, 2019 14.20 14.43 13.96 14.37 330,297 +0.20(+1.38%)
Jan 29, 2019 13.93 14.27 13.89 14.17 234,838 +0.28(+1.99%)
Jan 28, 2019 13.50 13.98 13.41 13.90 242,430 +0.27(+1.97%)
Jan 25, 2019 13.53 13.79 13.51 13.63 241,797 +0.12(+0.90%)
Jan 24, 2019 13.52 13.60 13.30 13.51 188,278 -0.04(-0.32%)
Jan 23, 2019 13.73 13.84 13.46 13.55 215,770 -0.18(-1.32%)
Jan 22, 2019 14.12 14.31 13.61 13.73 363,248 -0.46(-3.23%)
Jan 18, 2019 14.35 14.45 14.16 14.19 251,973 -0.15(-1.03%)
Jan 17, 2019 14.18 14.48 14.18 14.34 183,055 +0.05(+0.36%)
Jan 16, 2019 14.35 14.40 14.24 14.29 214,199 -0.07(-0.48%)
Jan 15, 2019 14.35 14.50 14.27 14.36 257,569 +0.03(+0.18%)
Jan 14, 2019 14.67 14.75 14.32 14.33 234,795 -0.36(-2.47%)
Jan 11, 2019 14.61 14.81 14.61 14.69 253,939 +0.01(+0.06%)
Jan 10, 2019 14.51 14.80 14.47 14.68 222,109 +0.10(+0.71%)
Jan 09, 2019 14.59 14.64 14.41 14.58 209,819 +0.01(+0.06%)
Jan 08, 2019 14.26 14.61 14.17 14.57 273,503 +0.42(+2.99%)
Jan 07, 2019 14.00 14.19 13.86 14.15 279,886 +0.13(+0.93%)
Jan 04, 2019 13.67 14.08 13.67 14.02 257,987 +0.42(+3.12%)
Jan 03, 2019 13.67 13.78 13.52 13.59 260,638 -0.07(-0.51%)
Jan 02, 2019 13.46 13.74 13.31 13.66 274,689 +0.01(+0.06%)
Dec 31, 2018 14.08 14.12 13.60 13.65 851,900 -0.42(-3.01%)
Dec 28, 2018 14.06 14.26 13.90 14.08 465,556 -0.00(-0.03%)
Dec 27, 2018 13.77 14.08 13.39 14.08 502,439 +0.14(+0.98%)
Dec 26, 2018 13.47 13.97 13.34 13.95 438,931 +0.57(+4.29%)
Dec 24, 2018 13.65 13.65 13.37 13.37 248,967 -0.38(-2.74%)
Dec 21, 2018 13.95 14.35 13.55 13.75 1,530,904 -0.28(-2.02%)
Dec 20, 2018 14.43 14.67 13.85 14.03 715,991 -0.47(-3.25%)
Dec 19, 2018 14.60 14.84 14.44 14.50 503,518 -0.15(-0.99%)
Dec 18, 2018 14.60 14.91 14.53 14.65 476,533 +0.15(+1.00%)
Dec 17, 2018 14.64 14.96 14.44 14.50 611,135 -0.07(-0.47%)
Dec 14, 2018 14.57 14.97 14.55 14.57 327,834 -0.05(-0.35%)
Dec 13, 2018 14.74 14.90 14.52 14.62 281,157 -0.14(-0.93%)
Dec 12, 2018 14.75 15.05 14.67 14.76 356,401 +0.11(+0.76%)
Dec 11, 2018 14.95 14.95 14.57 14.65 392,219 -0.14(-0.93%)
Dec 10, 2018 14.55 14.80 14.52 14.79 375,346 +0.15(+1.00%)
Dec 07, 2018 14.81 14.95 14.42 14.64 424,434 -0.10(-0.70%)
Dec 06, 2018 14.46 14.83 14.41 14.74 423,497 +0.21(+1.48%)
Dec 04, 2018 14.64 14.85 14.42 14.53 462,351 -0.18(-1.22%)
Dec 03, 2018 14.52 14.73 14.42 14.71 309,181 +0.16(+1.12%)
Nov 30, 2018 14.63 14.64 14.37 14.55 414,751 -0.16(-1.11%)
Nov 29, 2018 14.64 14.79 14.61 14.71 252,256 +0.00(+0.03%)
Nov 28, 2018 14.62 14.94 14.59 14.70 396,268 +0.14(+0.93%)
Nov 27, 2018 14.62 14.95 14.47 14.57 391,693 -0.09(-0.64%)
Nov 26, 2018 15.15 15.30 14.36 14.66 834,298 -0.43(-2.82%)
Nov 23, 2018 15.06 15.20 15.05 15.09 124,947 -0.06(-0.39%)
Nov 21, 2018 15.15 15.15 15.15 0 -0.20(-1.27%)
Nov 20, 2018 15.30 15.50 14.42 15.34 512,582 -0.08(-0.50%)
Nov 19, 2018 15.69 15.71 15.37 15.42 402,897 -0.24(-1.52%)
Nov 16, 2018 15.84 15.85 15.56 15.66 456,494 -0.21(-1.34%)
Nov 15, 2018 15.96 16.18 15.48 15.87 475,118 -0.17(-1.06%)
Nov 14, 2018 16.58 16.59 15.98 16.04 496,613 -0.55(-3.33%)
Nov 13, 2018 16.67 16.79 16.57 16.59 277,195 -0.04(-0.26%)
Nov 12, 2018 16.78 16.97 16.63 16.63 173,414 -0.19(-1.11%)
Nov 09, 2018 16.86 16.93 16.70 16.82 280,720 +0.07(+0.41%)
Nov 08, 2018 16.92 16.95 16.58 16.75 467,451 -0.18(-1.05%)
Nov 07, 2018 17.13 17.17 16.85 16.93 322,959 -0.04(-0.25%)
Nov 06, 2018 17.82 18.25 16.11 16.97 1,084,924 -1.02(-5.67%)
Nov 05, 2018 17.97 18.09 17.85 17.99 328,059 -0.01(-0.05%)
Nov 02, 2018 18.18 18.19 17.86 18.00 207,422 -0.04(-0.24%)
Nov 01, 2018 18.10 18.22 17.82 18.04 321,028 -0.09(-0.52%)
Oct 31, 2018 18.57 18.57 18.13 18.14 427,464 -0.29(-1.57%)
Oct 30, 2018 18.04 18.48 17.94 18.43 266,907 +0.45(+2.48%)
Oct 29, 2018 18.07 18.28 17.86 17.98 311,329 +0.08(+0.47%)
Oct 26, 2018 18.06 18.11 17.76 17.90 294,135 -0.28(-1.53%)
Oct 25, 2018 17.82 18.20 17.69 18.18 405,273 +0.37(+2.09%)
Oct 24, 2018 17.85 18.07 17.72 17.80 282,035 -0.02(-0.09%)
Oct 23, 2018 17.48 17.87 17.41 17.82 262,492 +0.16(+0.91%)
Oct 22, 2018 17.68 17.90 17.65 17.66 218,082 -0.01(-0.05%)
Oct 19, 2018 17.51 17.73 17.47 17.67 305,033 +0.14(+0.77%)
Oct 18, 2018 17.63 17.84 17.46 17.53 334,990 -0.14(-0.76%)
Oct 17, 2018 17.72 17.83 17.50 17.67 230,675 -0.09(-0.52%)
Oct 16, 2018 17.47 17.81 17.25 17.76 291,107 +0.35(+2.04%)
Oct 15, 2018 17.29 17.52 17.21 17.41 205,508 +0.10(+0.59%)
Oct 12, 2018 17.55 17.55 17.11 17.31 427,283 -0.03(-0.19%)
Oct 11, 2018 17.52 17.63 17.28 17.34 464,787 -0.22(-1.25%)
Oct 10, 2018 17.87 18.07 17.52 17.56 355,208 -0.30(-1.66%)
Oct 09, 2018 17.77 17.95 17.68 17.85 281,249 +0.04(+0.24%)
Oct 08, 2018 17.57 17.87 17.57 17.81 289,273 +0.22(+1.25%)
Oct 05, 2018 17.73 17.98 17.47 17.59 254,095 -0.14(-0.76%)
Oct 04, 2018 18.07 18.09 17.58 17.73 386,229 -0.37(-2.05%)
Oct 03, 2018 18.06 18.14 17.87 18.10 376,687 +0.11(+0.61%)
Oct 02, 2018 18.27 18.37 17.91 17.99 430,291 -0.35(-1.89%)
Oct 01, 2018 18.64 18.64 18.31 18.34 314,091 -0.23(-1.23%)
Sep 28, 2018 18.38 18.65 18.22 18.56 465,901 +0.15(+0.83%)
Sep 27, 2018 18.45 18.55 18.26 18.41 438,248 +0.02(+0.11%)
Sep 26, 2018 18.81 18.86 18.37 18.39 381,040 -0.43(-2.27%)
Sep 25, 2018 19.04 19.13 18.74 18.82 541,012 -0.32(-1.67%)
Sep 24, 2018 19.19 19.25 18.97 19.14 892,496 -0.15(-0.78%)
Sep 21, 2018 19.19 19.39 19.13 19.29 7,102,411 +0.10(+0.52%)
Sep 20, 2018 19.12 19.48 19.06 19.19 1,656,587 +0.10(+0.53%)
Sep 19, 2018 18.81 19.22 18.81 19.09 1,229,296 +0.21(+1.11%)
Sep 18, 2018 18.66 19.04 18.62 18.88 1,507,616 +0.16(+0.85%)
Sep 17, 2018 18.26 18.87 18.23 18.72 2,072,420 +0.55(+3.00%)
Sep 14, 2018 17.99 18.24 17.88 18.17 562,135 +0.16(+0.88%)
Sep 13, 2018 17.83 18.02 17.80 18.01 711,867 +0.20(+1.13%)
Sep 12, 2018 17.75 17.87 17.53 17.81 493,546 +0.01(+0.05%)
Sep 11, 2018 17.54 17.95 17.52 17.80 712,949 +0.19(+1.09%)
Sep 10, 2018 17.07 17.61 17.07 17.61 858,503 +0.56(+3.30%)
Sep 07, 2018 17.32 17.32 16.91 17.05 226,451 -0.22(-1.26%)
Sep 06, 2018 17.18 17.36 17.07 17.27 297,027 +0.13(+0.78%)
Sep 05, 2018 16.81 17.17 16.77 17.13 310,945 +0.34(+2.00%)
Sep 04, 2018 16.78 17.07 16.73 16.80 417,186 -0.04(-0.25%)
Aug 31, 2018 16.84 16.84 16.84 0 +0.00(+0.00%)
Aug 30, 2018 16.74 16.88 16.73 16.84 203,945 +0.04(+0.22%)
Aug 29, 2018 16.67 16.82 16.66 16.80 197,308 +0.12(+0.70%)
Aug 28, 2018 16.67 16.81 16.62 16.68 232,676 -0.03(-0.20%)
Aug 27, 2018 16.86 16.93 16.63 16.72 249,070 -0.13(-0.79%)
Aug 24, 2018 16.73 16.86 16.65 16.85 274,093 +0.13(+0.80%)
Aug 23, 2018 16.67 16.84 16.63 16.72 223,903 +0.01(+0.05%)
Aug 22, 2018 16.71 16.87 16.68 16.71 188,651 -0.02(-0.10%)
Aug 21, 2018 16.65 16.82 16.65 16.73 213,365 +0.02(+0.15%)
Aug 20, 2018 16.78 16.88 16.60 16.70 209,325 -0.02(-0.15%)
Aug 17, 2018 16.52 16.73 16.52 16.73 184,850 +0.17(+1.06%)
Aug 16, 2018 16.48 16.60 16.32 16.55 377,131 +0.05(+0.30%)
Aug 15, 2018 16.53 16.71 16.48 16.50 304,341 -0.11(-0.65%)
Aug 14, 2018 16.58 16.68 16.50 16.61 375,456 -0.03(-0.20%)
Aug 13, 2018 16.65 16.79 16.53 16.64 245,015 -0.05(-0.30%)
Aug 10, 2018 16.98 17.05 16.69 16.69 204,549 -0.27(-1.62%)
Aug 09, 2018 16.94 17.13 16.88 16.97 213,042 +0.07(+0.44%)
Aug 08, 2018 16.96 17.00 16.73 16.89 261,346 -0.04(-0.25%)
Aug 07, 2018 17.28 17.60 16.71 16.93 387,332 -0.62(-3.51%)
Aug 06, 2018 17.50 17.61 17.35 17.55 287,315 +0.07(+0.38%)
Aug 03, 2018 17.54 17.74 17.43 17.48 279,138 -0.09(-0.52%)
Aug 02, 2018 17.53 17.86 17.53 17.58 289,100 -0.06(-0.33%)
Aug 01, 2018 17.74 17.89 17.50 17.63 224,244 -0.07(-0.38%)
Jul 31, 2018 17.42 17.88 17.40 17.70 338,422 +0.27(+1.53%)
Jul 30, 2018 17.41 17.69 17.41 17.43 250,706 -0.01(-0.05%)
Jul 27, 2018 17.63 17.69 17.35 17.44 268,752 -0.16(-0.90%)
Jul 26, 2018 17.55 17.73 17.48 17.60 238,857 +0.06(+0.33%)
Jul 25, 2018 17.27 17.68 17.27 17.54 349,658 +0.36(+2.08%)
Jul 24, 2018 17.14 17.32 17.11 17.18 329,344 +0.04(+0.24%)
Jul 23, 2018 17.21 17.28 17.01 17.14 365,203 -0.12(-0.72%)
Jul 20, 2018 17.33 17.47 17.19 17.27 424,156 -0.13(-0.77%)
Jul 19, 2018 17.48 17.59 17.34 17.40 468,016 -0.17(-0.95%)
Jul 18, 2018 17.68 17.71 17.40 17.57 330,962 -0.12(-0.66%)
Jul 17, 2018 17.71 18.12 17.65 17.68 434,722 -0.03(-0.19%)
Jul 16, 2018 17.90 17.95 17.56 17.72 318,452 -0.18(-1.02%)
Jul 13, 2018 17.86 18.02 17.78 17.90 314,960 +0.06(+0.33%)
Jul 12, 2018 17.68 17.85 17.53 17.84 295,386 +0.31(+1.76%)
Jul 11, 2018 17.53 17.79 17.53 17.53 287,841 -0.07(-0.43%)
Jul 10, 2018 17.75 17.86 17.50 17.61 314,745 -0.18(-1.03%)
Jul 09, 2018 17.90 17.90 17.69 17.79 419,714 -0.07(-0.37%)
Jul 06, 2018 17.69 17.86 17.65 17.86 559,677 +0.20(+1.13%)
Jul 05, 2018 17.42 17.69 17.32 17.66 588,138 +0.26(+1.48%)
Jul 03, 2018 17.40 17.40 17.40 0 -0.02(-0.10%)
Jul 02, 2018 17.11 17.48 17.11 17.42 691,478 +0.16(+0.92%)
Jun 29, 2018 17.28 17.26 440,997 +0.43(+2.57%)
Jun 28, 2018 16.91 17.05 16.75 16.83 546,605 -0.21(-1.22%)
Jun 27, 2018 17.20 17.48 16.99 17.03 1,474,905 -0.08(-0.44%)
Jun 26, 2018 17.07 17.48 16.98 17.11 1,016,173 +0.05(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.