Indicators

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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.96	13.25	11.91	12.49	1,678,980	+0.60(+5.03%)
Feb 27, 2020	12.25	12.48	11.77	11.89	831,975	-0.54(-4.34%)
Feb 26, 2020	12.76	12.95	12.39	12.43	594,806	-0.27(-2.15%)
Feb 25, 2020	13.47	13.49	12.60	12.70	719,895	-0.72(-5.37%)
Feb 24, 2020	13.29	13.52	13.15	13.42	745,306	-0.13(-0.93%)
Feb 21, 2020	13.24	13.60	13.16	13.55	747,479	+0.33(+2.50%)
Feb 20, 2020	12.94	13.23	12.94	13.22	532,010	+0.23(+1.80%)
Feb 19, 2020	13.10	13.10	12.89	12.98	353,771	-0.02(-0.15%)
Feb 18, 2020	12.86	13.08	12.70	13.00	552,042	+0.14(+1.06%)
Feb 14, 2020	12.93	13.00	12.78	12.87	293,649	-0.05(-0.38%)
Feb 13, 2020	12.98	12.98	12.80	12.92	324,237	-0.09(-0.67%)
Feb 12, 2020	12.91	13.14	12.86	13.00	505,793	+0.16(+1.21%)
Feb 11, 2020	12.72	12.93	12.72	12.85	487,102	+0.10(+0.76%)
Feb 10, 2020	12.64	12.84	12.56	12.75	430,858	+0.10(+0.77%)
Feb 07, 2020	12.52	12.67	12.45	12.65	357,043	+0.13(+1.01%)
Feb 06, 2020	12.58	12.67	12.49	12.53	394,110	+0.07(+0.55%)
Feb 05, 2020	12.56	12.63	12.41	12.46	461,761	+0.03(+0.23%)
Feb 04, 2020	12.23	12.46	12.19	12.43	333,381	+0.26(+2.16%)

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.