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 (%)
Apr 30, 2020 5.140 5.285 4.650 4.810 926,503 -0.71(-12.86%)
Apr 29, 2020 5.280 5.990 5.250 5.520 1,373,372 +0.46(+9.09%)
Apr 28, 2020 4.780 5.150 4.700 5.060 900,408 +0.51(+11.21%)
Apr 27, 2020 4.140 4.640 4.060 4.550 700,880 +0.43(+10.44%)
Apr 24, 2020 4.050 4.200 3.890 4.120 776,900 +0.06(+1.48%)
Apr 23, 2020 3.930 4.160 3.810 4.060 670,417 +0.15(+3.84%)
Apr 22, 2020 3.700 3.930 3.610 3.910 592,673 +0.22(+5.96%)
Apr 21, 2020 3.480 3.800 3.400 3.690 770,703 -0.13(-3.40%)
Apr 20, 2020 3.670 3.950 3.560 3.820 1,482,030 -0.26(-6.37%)
Apr 17, 2020 3.980 4.200 3.760 4.080 1,142,500 +0.61(+17.58%)
Apr 16, 2020 3.860 3.880 3.460 3.470 647,924 -0.38(-9.87%)
Apr 15, 2020 4.150 4.190 3.770 3.850 913,486 -0.54(-12.30%)
Apr 14, 2020 4.640 4.885 4.170 4.390 629,001 -0.16(-3.52%)
Apr 13, 2020 4.830 4.876 4.260 4.550 773,073 -0.51(-10.08%)
Apr 09, 2020 4.260 5.350 4.210 5.060 1,380,900 +1.19(+30.75%)
Apr 08, 2020 3.440 3.950 3.412 3.870 970,790 +0.70(+22.08%)
Apr 07, 2020 3.650 3.840 3.090 3.170 1,045,150 -0.27(-7.85%)
Apr 06, 2020 3.140 3.850 3.140 3.440 556,324 +0.45(+15.05%)
Apr 03, 2020 3.500 3.500 2.840 2.990 1,069,900 -0.59(-16.48%)
Apr 02, 2020 3.170 3.710 3.140 3.580 921,095 +0.32(+9.82%)
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.