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 31, 2020 6.290 6.295 5.910 6.020 649,215 -0.34(-5.35%)
Aug 28, 2020 6.250 6.365 6.150 6.360 479,200 +0.19(+3.08%)
Aug 27, 2020 5.980 6.220 5.980 6.170 534,140 +0.18(+3.01%)
Aug 26, 2020 6.180 6.180 5.900 5.990 604,796 -0.23(-3.70%)
Aug 25, 2020 6.250 6.320 6.090 6.220 386,272 -0.04(-0.64%)
Aug 24, 2020 6.130 6.314 6.000 6.260 532,937 +0.15(+2.45%)
Aug 21, 2020 5.930 6.110 5.880 6.110 505,400 +0.10(+1.66%)
Aug 20, 2020 5.880 6.120 5.750 6.010 595,052 +0.02(+0.33%)
Aug 19, 2020 6.100 6.390 5.880 5.990 627,821 -0.10(-1.64%)
Aug 18, 2020 6.260 6.420 6.070 6.090 400,050 -0.22(-3.49%)
Aug 17, 2020 6.350 6.390 6.200 6.310 220,441 -0.01(-0.16%)
Aug 14, 2020 6.150 6.400 6.060 6.320 389,400 +0.11(+1.77%)
Aug 13, 2020 6.430 6.630 6.200 6.210 313,942 -0.31(-4.75%)
Aug 12, 2020 6.660 6.900 6.480 6.520 305,659 -0.12(-1.81%)
Aug 11, 2020 6.690 6.950 6.575 6.640 453,190 -0.05(-0.75%)
Aug 10, 2020 6.580 6.770 6.570 6.690 445,300 +0.20(+3.08%)
Aug 07, 2020 6.350 6.500 6.000 6.490 654,000 -0.10(-1.52%)
Aug 06, 2020 6.470 6.760 6.399 6.590 452,518 -0.02(-0.30%)
Aug 05, 2020 6.390 6.610 6.300 6.610 407,243 +0.31(+4.92%)
Aug 04, 2020 6.130 6.400 6.130 6.300 378,739 +0.14(+2.27%)
Aug 03, 2020 6.280 6.325 6.070 6.160 391,461 -0.14(-2.22%)
Jul 31, 2020 6.510 6.600 6.100 6.300 456,700 -0.30(-4.55%)
Jul 30, 2020 6.510 6.680 6.490 6.600 312,247 -0.12(-1.79%)
Jul 29, 2020 6.620 6.780 6.480 6.720 323,061 +0.04(+0.60%)
Jul 28, 2020 6.340 6.830 6.325 6.680 331,433 +0.27(+4.21%)
Jul 27, 2020 6.450 6.460 6.250 6.410 313,941 -0.09(-1.38%)
Jul 24, 2020 6.600 6.710 6.400 6.500 221,400 -0.15(-2.26%)
Jul 23, 2020 6.700 6.780 6.550 6.650 230,728 -0.09(-1.34%)
Jul 22, 2020 6.510 6.830 6.480 6.740 347,373 +0.11(+1.66%)
Jul 21, 2020 6.500 6.720 6.450 6.630 342,453 +0.12(+1.84%)
Jul 20, 2020 6.480 6.570 6.340 6.510 485,566 -0.07(-1.06%)
Jul 17, 2020 6.550 6.680 6.430 6.580 411,700 -0.02(-0.30%)
Jul 16, 2020 6.720 6.780 6.490 6.600 390,487 -0.28(-4.07%)
Jul 15, 2020 6.740 6.970 6.670 6.880 594,988 +0.36(+5.52%)
Jul 14, 2020 6.170 6.560 6.020 6.520 488,550 +0.37(+6.02%)
Jul 13, 2020 6.180 6.280 5.860 6.150 627,392 -0.03(-0.49%)
Jul 10, 2020 6.050 6.210 5.730 6.180 444,200 +0.11(+1.81%)
Jul 09, 2020 6.340 6.360 5.960 6.070 459,651 -0.34(-5.30%)
Jul 08, 2020 6.210 6.480 6.100 6.410 485,661 +0.20(+3.22%)
Jul 07, 2020 6.470 6.564 6.095 6.210 505,554 -0.42(-6.33%)
Jul 06, 2020 6.730 6.764 6.380 6.630 444,305 +0.11(+1.69%)
Jul 02, 2020 6.990 6.990 6.460 6.520 387,200 -0.21(-3.12%)
Jul 01, 2020 7.030 7.030 6.580 6.730 588,452 -0.29(-4.13%)
Jun 30, 2020 6.760 7.110 6.650 7.020 509,924 +0.13(+1.89%)
Jun 29, 2020 6.670 7.130 6.530 6.890 709,981 +0.25(+3.77%)
Jun 26, 2020 6.780 6.780 6.300 6.640 1,424,600 -0.26(-3.77%)
Jun 25, 2020 6.320 6.920 6.280 6.900 482,706 +0.34(+5.18%)
Jun 24, 2020 6.860 6.943 6.290 6.560 488,115 -0.55(-7.74%)
Jun 23, 2020 6.830 7.120 6.640 7.110 529,703 +0.46(+6.92%)
Jun 22, 2020 6.800 6.864 6.385 6.650 619,212 -0.34(-4.86%)
Jun 19, 2020 6.390 6.990 6.310 6.990 3,708,800 +0.69(+10.95%)
Jun 18, 2020 6.320 6.660 6.260 6.300 368,236 -0.12(-1.87%)
Jun 17, 2020 6.680 6.690 6.400 6.420 396,594 -0.21(-3.17%)
Jun 16, 2020 7.000 7.170 6.496 6.630 444,312 +0.01(+0.15%)
Jun 15, 2020 6.380 6.810 6.260 6.620 434,209 -0.21(-3.07%)
Jun 12, 2020 6.490 6.840 6.210 6.830 567,900 +0.84(+14.02%)
Jun 11, 2020 6.100 6.450 5.600 5.990 812,823 -0.85(-12.43%)
Jun 10, 2020 7.540 7.645 6.545 6.840 758,227 -0.73(-9.64%)
Jun 09, 2020 7.710 7.860 7.360 7.570 919,180 -0.41(-5.14%)
Jun 08, 2020 7.470 8.260 7.090 7.980 1,026,912 +1.06(+15.32%)
Jun 05, 2020 7.100 7.840 6.800 6.920 1,087,700 +0.38(+5.81%)
Jun 04, 2020 6.150 6.700 6.010 6.540 778,444 +0.35(+5.65%)
Jun 03, 2020 5.690 6.280 5.580 6.190 811,966 +0.70(+12.75%)
Jun 02, 2020 5.280 5.540 5.216 5.490 536,789 +0.32(+6.19%)
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.