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 (%)
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%)
Feb 03, 2020 12.13 12.35 12.13 12.17 465,468 +0.05(+0.40%)
Jan 31, 2020 11.94 12.16 11.88 12.12 1,539,654 +0.05(+0.40%)
Jan 30, 2020 11.99 12.17 11.91 12.07 624,145 -0.02(-0.16%)
Jan 29, 2020 12.08 12.17 11.98 12.09 530,543 -0.01(-0.08%)
Jan 28, 2020 12.18 12.41 12.00 12.10 560,306 -0.10(-0.79%)
Jan 27, 2020 12.31 12.41 12.12 12.19 423,799 -0.22(-1.79%)
Jan 24, 2020 12.71 12.74 12.37 12.42 447,955 -0.28(-2.21%)
Jan 23, 2020 12.62 12.79 12.53 12.70 363,327 +0.06(+0.46%)
Jan 22, 2020 12.80 12.85 12.60 12.64 372,319 -0.16(-1.28%)
Jan 21, 2020 12.88 12.94 12.72 12.80 466,369 -0.14(-1.05%)
Jan 17, 2020 13.31 13.31 12.93 12.94 512,378 -0.36(-2.69%)
Jan 16, 2020 13.42 13.53 13.22 13.29 453,986 -0.10(-0.72%)
Jan 15, 2020 13.29 13.47 13.27 13.39 375,244 +0.14(+1.02%)
Jan 14, 2020 13.20 13.32 13.08 13.26 443,894 +0.08(+0.59%)
Jan 13, 2020 13.12 13.19 12.99 13.18 294,117 +0.07(+0.52%)
Jan 10, 2020 13.00 13.15 12.97 13.11 298,809 +0.07(+0.52%)
Jan 09, 2020 13.15 13.22 13.01 13.04 222,068 -0.05(-0.37%)
Jan 08, 2020 13.05 13.23 12.99 13.09 432,994 +0.04(+0.30%)
Jan 07, 2020 13.01 13.10 12.89 13.05 350,608 +0.09(+0.67%)
Jan 06, 2020 12.74 13.02 12.65 12.97 328,555 +0.19(+1.51%)
Jan 03, 2020 12.49 12.80 12.47 12.77 376,282 +0.21(+1.69%)
Jan 02, 2020 12.77 12.79 12.51 12.56 397,377 -0.14(-1.14%)
Dec 31, 2019 12.51 12.76 12.47 12.71 661,110 +0.17(+1.39%)
Dec 30, 2019 12.66 12.76 12.51 12.53 524,311 -0.14(-1.14%)
Dec 27, 2019 12.72 12.79 12.62 12.68 460,655 -0.01(-0.08%)
Dec 26, 2019 12.84 12.90 12.60 12.69 484,543 -0.11(-0.90%)
Dec 24, 2019 12.92 12.92 12.69 12.80 352,745 -0.07(-0.52%)
Dec 23, 2019 13.07 13.08 12.79 12.87 770,765 -0.15(-1.18%)
Dec 20, 2019 13.31 13.50 12.97 13.02 2,033,815 -0.30(-2.23%)
Dec 19, 2019 13.09 13.32 13.03 13.32 496,565 +0.21(+1.61%)
Dec 18, 2019 13.28 13.28 13.06 13.11 546,233 -0.17(-1.30%)
Dec 17, 2019 12.99 13.32 12.97 13.28 545,379 +0.28(+2.14%)
Dec 16, 2019 12.97 13.18 12.97 13.00 399,914 +0.02(+0.15%)
Dec 13, 2019 12.87 13.04 12.83 12.98 363,494 +0.04(+0.30%)
Dec 12, 2019 12.95 13.19 12.94 12.95 437,249 -0.05(-0.37%)
Dec 11, 2019 13.15 13.34 12.95 12.99 431,842 -0.22(-1.67%)
Dec 10, 2019 13.21 13.35 13.13 13.21 572,179 -0.02(-0.14%)
Dec 09, 2019 13.23 13.56 13.17 13.23 483,781 +0.00(+0.00%)
Dec 06, 2019 12.95 13.35 12.95 13.23 662,597 +0.34(+2.60%)
Dec 05, 2019 12.95 13.03 12.86 12.90 450,878 -0.06(-0.44%)
Dec 04, 2019 12.58 13.01 12.58 12.95 545,904 +0.39(+3.13%)
Dec 03, 2019 12.57 12.65 12.41 12.56 302,821 -0.03(-0.23%)
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.