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 (%)
Aug 30, 2019 11.69 11.84 11.61 11.68 579,942 -0.03(-0.24%)
Aug 29, 2019 11.70 11.78 11.58 11.71 239,215 +0.05(+0.44%)
Aug 28, 2019 11.51 11.72 11.47 11.66 334,500 +0.08(+0.72%)
Aug 27, 2019 11.85 11.95 11.57 11.57 384,484 -0.24(-2.03%)
Aug 26, 2019 11.69 11.89 11.60 11.81 322,121 +0.24(+2.07%)
Aug 23, 2019 11.87 11.97 11.45 11.57 438,969 -0.32(-2.71%)
Aug 22, 2019 11.74 12.03 11.56 11.90 524,376 +0.08(+0.70%)
Aug 21, 2019 12.04 12.08 11.79 11.81 459,933 -0.25(-2.06%)
Aug 20, 2019 12.04 12.24 11.93 12.06 361,275 +0.08(+0.69%)
Aug 19, 2019 12.07 12.14 11.71 11.98 440,565 -0.05(-0.38%)
Aug 16, 2019 11.91 12.08 11.75 12.03 387,421 +0.16(+1.32%)
Aug 15, 2019 12.45 12.49 11.56 11.87 805,186 -0.53(-4.24%)
Aug 14, 2019 12.85 12.85 12.36 12.39 468,392 -0.52(-4.00%)
Aug 13, 2019 13.01 13.21 12.85 12.91 398,653 -0.04(-0.29%)
Aug 12, 2019 13.85 13.86 12.83 12.95 493,668 -1.00(-7.14%)
Aug 09, 2019 14.82 14.82 13.88 13.94 469,572 -0.85(-5.73%)
Aug 08, 2019 14.67 14.82 14.55 14.79 227,440 +0.14(+0.94%)
Aug 07, 2019 14.37 14.74 14.25 14.65 250,868 +0.23(+1.60%)
Aug 06, 2019 14.42 14.60 14.26 14.42 248,173 +0.04(+0.26%)
Aug 05, 2019 14.73 14.79 14.21 14.38 286,468 -0.40(-2.68%)
Aug 02, 2019 14.75 14.79 14.42 14.78 264,683 +0.03(+0.19%)
Aug 01, 2019 14.95 15.06 14.73 14.75 323,320 -0.18(-1.17%)
Jul 31, 2019 14.96 15.08 14.84 14.93 387,844 +0.18(+1.25%)
Jul 30, 2019 14.76 15.04 14.74 14.74 257,367 -0.09(-0.59%)
Jul 29, 2019 14.68 14.84 14.68 14.83 278,071 +0.16(+1.12%)
Jul 26, 2019 14.55 14.68 14.53 14.67 274,623 +0.15(+1.01%)
Jul 25, 2019 14.55 14.60 14.40 14.52 225,417 -0.05(-0.31%)
Jul 24, 2019 14.54 14.61 14.46 14.57 205,579 -0.02(-0.13%)
Jul 23, 2019 14.45 14.60 14.41 14.58 202,242 +0.16(+1.14%)
Jul 22, 2019 14.38 14.51 14.34 14.42 204,326 +0.05(+0.32%)
Jul 19, 2019 14.40 14.47 14.34 14.37 202,901 -0.06(-0.44%)
Jul 18, 2019 14.46 14.50 14.34 14.44 175,518 -0.05(-0.38%)
Jul 17, 2019 14.53 14.56 14.37 14.49 233,027 -0.07(-0.50%)
Jul 16, 2019 14.49 14.69 14.45 14.57 281,781 +0.05(+0.38%)
Jul 15, 2019 14.43 14.53 14.43 14.51 317,825 +0.11(+0.76%)
Jul 12, 2019 14.26 14.48 14.26 14.40 244,182 +0.15(+1.02%)
Jul 11, 2019 14.34 14.35 14.21 14.26 252,209 -0.04(-0.26%)
Jul 10, 2019 14.30 14.41 14.26 14.29 230,908 +0.03(+0.19%)
Jul 09, 2019 14.28 14.39 14.17 14.27 245,311 -0.05(-0.32%)
Jul 08, 2019 14.23 14.45 14.21 14.31 448,999 +0.08(+0.58%)
Jul 05, 2019 14.22 14.27 14.11 14.23 217,574 -0.06(-0.45%)
Jul 03, 2019 14.25 14.34 14.18 14.29 173,994 +0.08(+0.58%)
Jul 02, 2019 14.23 14.25 14.09 14.21 232,208 +0.02(+0.13%)
Jul 01, 2019 14.19 14.25 14.08 14.19 296,340 +0.04(+0.26%)
Jun 28, 2019 13.96 14.21 13.96 14.16 752,368 +0.17(+1.24%)
Jun 27, 2019 13.79 14.01 13.79 13.98 268,175 +0.17(+1.22%)
Jun 26, 2019 14.04 14.10 13.78 13.81 299,627 -0.23(-1.61%)
Jun 25, 2019 14.07 14.19 14.00 14.04 277,421 +0.01(+0.06%)
Jun 24, 2019 14.01 14.09 13.97 14.03 412,906 +0.05(+0.32%)
Jun 21, 2019 14.02 14.08 13.97 13.98 1,476,600 -0.02(-0.13%)
Jun 20, 2019 14.00 14.06 13.90 14.00 339,357 +0.06(+0.45%)
Jun 19, 2019 14.01 14.02 13.84 13.94 235,254 -0.05(-0.32%)
Jun 18, 2019 13.96 14.17 13.88 13.98 200,354 +0.09(+0.65%)
Jun 17, 2019 13.81 13.93 13.70 13.89 496,701 +0.03(+0.20%)
Jun 14, 2019 14.02 14.11 13.86 13.87 232,373 -0.16(-1.16%)
Jun 13, 2019 13.96 14.11 13.93 14.03 215,028 +0.09(+0.65%)
Jun 12, 2019 14.13 14.21 13.91 13.94 220,853 -0.14(-0.96%)
Jun 11, 2019 14.30 14.33 14.06 14.08 197,119 -0.16(-1.14%)
Jun 10, 2019 14.18 14.30 14.11 14.24 248,147 +0.06(+0.45%)
Jun 07, 2019 14.29 14.33 14.07 14.17 188,154 -0.12(-0.82%)
Jun 06, 2019 14.26 14.30 13.97 14.29 319,413 +0.21(+1.48%)
Jun 05, 2019 14.17 14.20 13.95 14.08 238,817 -0.04(-0.26%)
Jun 04, 2019 14.06 14.13 13.97 14.12 228,314 +0.20(+1.43%)
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.