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%)
Apr 01, 2020 3.630 3.650 3.071 3.260 1,060,792 -0.68(-17.26%)
Mar 31, 2020 4.260 4.400 3.820 3.940 875,187 -0.33(-7.73%)
Mar 30, 2020 5.160 5.290 4.120 4.270 820,146 -0.88(-17.09%)
Mar 27, 2020 5.817 5.817 5.022 5.150 1,222,077 -0.22(-4.02%)
Mar 26, 2020 3.522 5.650 3.507 5.366 1,762,834 +1.93(+56.29%)
Mar 25, 2020 3.041 3.737 2.727 3.433 1,930,469 +0.38(+12.54%)
Mar 24, 2020 3.247 3.414 2.886 3.051 1,405,249 -0.01(-0.32%)
Mar 23, 2020 2.570 3.178 2.413 3.061 1,465,473 +0.30(+11.03%)
Mar 20, 2020 2.904 3.630 2.560 2.756 2,110,296 -0.11(-3.77%)
Mar 19, 2020 3.168 3.443 2.668 2.864 2,229,110 -0.30(-9.60%)
Mar 18, 2020 4.012 4.257 2.953 3.168 1,746,553 -1.15(-26.59%)
Mar 17, 2020 5.278 5.320 4.316 4.316 1,981,226 -0.77(-15.06%)
Mar 16, 2020 5.866 6.239 5.081 5.081 1,300,196 -1.86(-26.84%)
Mar 13, 2020 7.612 7.752 6.396 6.945 1,115,650 -0.24(-3.28%)
Mar 12, 2020 7.926 8.034 6.798 7.181 1,318,063 -1.79(-19.91%)
Mar 11, 2020 9.604 9.604 8.907 8.966 870,750 -0.98(-9.86%)
Mar 10, 2020 10.24 10.51 9.417 9.947 748,116 +0.02(+0.20%)
Mar 09, 2020 11.07 11.08 9.888 9.927 792,952 -1.80(-15.38%)
Mar 06, 2020 11.72 11.94 11.25 11.73 761,708 -0.32(-2.68%)
Mar 05, 2020 12.44 12.62 11.90 12.06 916,338 -0.57(-4.51%)
Mar 04, 2020 12.62 12.73 12.39 12.62 679,570 +0.16(+1.26%)
Mar 03, 2020 12.92 13.37 12.21 12.47 586,189 -0.38(-2.98%)
Mar 02, 2020 12.56 12.96 11.96 12.85 856,589 +0.36(+2.91%)
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.