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 (%)
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%)
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.