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 (%)
Nov 30, 2020 7.680 7.690 7.200 7.260 477,177 -0.41(-5.35%)
Nov 27, 2020 7.670 7.770 7.590 7.670 185,500 -0.02(-0.26%)
Nov 25, 2020 7.820 7.820 7.630 7.690 353,700 -0.21(-2.66%)
Nov 24, 2020 7.820 8.110 7.620 7.900 619,166 +0.28(+3.67%)
Nov 23, 2020 7.480 7.760 7.360 7.620 303,050 +0.27(+3.67%)
Nov 20, 2020 7.230 7.360 7.140 7.350 257,800 +0.06(+0.82%)
Nov 19, 2020 7.410 7.460 6.970 7.290 345,099 -0.17(-2.28%)
Nov 18, 2020 7.400 7.760 7.355 7.460 495,793 +0.06(+0.81%)
Nov 17, 2020 7.230 7.450 7.080 7.400 433,534 -0.01(-0.13%)
Nov 16, 2020 7.000 7.420 6.920 7.410 761,988 +0.50(+7.24%)
Nov 13, 2020 6.560 6.990 6.540 6.910 461,600 +0.46(+7.13%)
Nov 12, 2020 6.570 6.690 6.290 6.450 548,388 -0.30(-4.44%)
Nov 11, 2020 6.930 6.940 6.710 6.750 729,566 -0.14(-2.03%)
Nov 10, 2020 6.150 6.890 6.150 6.890 1,008,613 +0.74(+12.03%)
Nov 09, 2020 6.200 6.580 6.040 6.150 1,026,184 +0.57(+10.22%)
Nov 06, 2020 5.530 5.975 5.410 5.580 604,200 +0.20(+3.72%)
Nov 05, 2020 5.160 5.490 5.160 5.380 275,353 +0.21(+4.06%)
Nov 04, 2020 5.270 5.300 5.110 5.170 380,521 -0.24(-4.44%)
Nov 03, 2020 5.450 5.600 5.350 5.410 294,529 +0.00(+0.00%)
Nov 02, 2020 5.340 5.500 5.340 5.410 310,886 +0.17(+3.24%)
Oct 30, 2020 5.010 5.340 4.960 5.240 551,600 +0.13(+2.54%)
Oct 29, 2020 4.480 5.160 4.370 5.110 566,457 +0.58(+12.80%)
Oct 28, 2020 4.580 4.670 4.440 4.530 550,546 -0.23(-4.83%)
Oct 27, 2020 4.680 4.910 4.680 4.760 209,832 +0.01(+0.21%)
Oct 26, 2020 4.890 4.960 4.680 4.750 277,146 -0.26(-5.19%)
Oct 23, 2020 4.780 5.030 4.780 5.010 235,200 +0.27(+5.70%)
Oct 22, 2020 4.660 4.910 4.660 4.740 253,614 +0.05(+1.07%)
Oct 21, 2020 4.740 4.760 4.560 4.690 235,438 -0.03(-0.64%)
Oct 20, 2020 4.720 4.910 4.710 4.720 199,582 +0.01(+0.21%)
Oct 19, 2020 5.050 5.060 4.700 4.710 266,156 -0.35(-6.92%)
Oct 16, 2020 5.180 5.250 5.045 5.060 320,000 -0.15(-2.88%)
Oct 15, 2020 5.070 5.210 5.030 5.210 203,916 +0.00(+0.00%)
Oct 14, 2020 5.140 5.380 5.140 5.210 213,975 +0.02(+0.39%)
Oct 13, 2020 5.510 5.570 5.180 5.190 228,548 -0.41(-7.32%)
Oct 12, 2020 5.560 5.640 5.410 5.600 273,620 +0.00(+0.00%)
Oct 09, 2020 5.770 5.880 5.490 5.600 272,700 -0.20(-3.45%)
Oct 08, 2020 5.490 5.860 5.460 5.800 343,089 +0.41(+7.61%)
Oct 07, 2020 5.560 5.730 5.270 5.390 523,579 -0.07(-1.28%)
Oct 06, 2020 5.540 5.760 5.360 5.460 370,465 +0.05(+0.92%)
Oct 05, 2020 5.250 5.480 5.240 5.410 415,016 +0.12(+2.27%)
Oct 02, 2020 5.090 5.310 4.870 5.290 416,800 +0.10(+1.93%)
Oct 01, 2020 4.950 5.200 4.900 5.190 515,260 +0.28(+5.70%)
Sep 30, 2020 4.950 5.110 4.850 4.910 218,830 -0.05(-1.01%)
Sep 29, 2020 5.030 5.100 4.880 4.960 303,579 -0.12(-2.36%)
Sep 28, 2020 4.960 5.130 4.900 5.080 291,786 +0.23(+4.74%)
Sep 25, 2020 4.400 4.905 4.400 4.850 325,100 +0.35(+7.78%)
Sep 24, 2020 4.570 4.762 4.464 4.500 399,375 -0.06(-1.32%)
Sep 23, 2020 4.860 5.040 4.540 4.560 497,662 -0.31(-6.37%)
Sep 22, 2020 4.990 5.130 4.820 4.870 378,123 -0.16(-3.18%)
Sep 21, 2020 5.260 5.319 4.900 5.030 599,580 -0.41(-7.54%)
Sep 18, 2020 5.370 5.570 5.260 5.440 1,528,500 +0.12(+2.26%)
Sep 17, 2020 5.400 5.560 5.250 5.320 375,027 -0.16(-2.92%)
Sep 16, 2020 5.340 5.580 5.250 5.480 365,109 +0.15(+2.81%)
Sep 15, 2020 5.210 5.540 5.210 5.330 329,641 +0.23(+4.51%)
Sep 14, 2020 5.080 5.210 4.945 5.100 330,038 +0.10(+2.00%)
Sep 11, 2020 5.050 5.080 4.825 5.000 537,800 -0.05(-0.99%)
Sep 10, 2020 5.410 5.497 5.050 5.050 557,522 -0.35(-6.48%)
Sep 09, 2020 5.670 5.700 5.380 5.400 574,651 -0.30(-5.26%)
Sep 08, 2020 5.750 5.840 5.590 5.700 553,500 -0.16(-2.73%)
Sep 04, 2020 5.860 5.930 5.635 5.860 472,000 +0.01(+0.17%)
Sep 03, 2020 5.860 6.150 5.780 5.850 468,587 -0.03(-0.51%)
Sep 02, 2020 5.940 6.030 5.840 5.880 632,319 -0.10(-1.67%)
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.