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, 2021 8.720 8.790 8.630 8.690 333,200 -0.15(-1.70%)
Apr 29, 2021 9.000 9.063 8.810 8.840 174,541 -0.03(-0.34%)
Apr 28, 2021 8.780 8.950 8.780 8.870 275,611 +0.09(+1.03%)
Apr 27, 2021 8.740 8.850 8.710 8.780 259,264 -0.03(-0.34%)
Apr 26, 2021 8.780 9.060 8.690 8.810 363,066 +0.13(+1.50%)
Apr 23, 2021 8.390 8.780 8.350 8.680 398,600 +0.28(+3.33%)
Apr 22, 2021 8.440 8.500 8.260 8.400 398,197 +0.02(+0.24%)
Apr 21, 2021 8.200 8.440 8.068 8.380 303,534 +0.13(+1.58%)
Apr 20, 2021 8.390 8.410 8.090 8.250 497,314 -0.11(-1.32%)
Apr 19, 2021 8.500 8.590 8.210 8.360 576,444 -0.18(-2.11%)
Apr 16, 2021 8.600 8.700 8.480 8.540 249,000 -0.05(-0.58%)
Apr 15, 2021 8.600 8.640 8.440 8.590 318,275 +0.04(+0.47%)
Apr 14, 2021 8.420 8.730 8.420 8.550 347,355 +0.14(+1.66%)
Apr 13, 2021 8.450 8.510 8.398 8.410 345,417 -0.07(-0.83%)
Apr 12, 2021 8.360 8.570 8.340 8.480 386,145 +0.14(+1.68%)
Apr 09, 2021 8.330 8.430 8.275 8.340 317,500 +0.00(+0.00%)
Apr 08, 2021 8.250 8.390 8.140 8.340 342,488 +0.06(+0.72%)
Apr 07, 2021 8.300 8.410 8.195 8.280 337,337 +0.01(+0.12%)
Apr 06, 2021 8.430 8.500 8.260 8.270 394,440 -0.25(-2.93%)
Apr 05, 2021 8.730 8.830 8.400 8.520 319,878 -0.08(-0.93%)
Apr 01, 2021 8.570 8.680 8.375 8.600 484,200 +0.08(+0.94%)
Mar 31, 2021 8.590 8.800 8.490 8.520 442,480 -0.11(-1.27%)
Mar 30, 2021 8.460 8.800 8.460 8.630 334,745 +0.06(+0.70%)
Mar 29, 2021 8.610 8.940 8.550 8.570 312,782 -0.14(-1.61%)
Mar 26, 2021 8.740 8.890 8.550 8.710 347,600 +0.06(+0.69%)
Mar 25, 2021 8.270 8.720 8.220 8.650 584,093 +0.23(+2.73%)
Mar 24, 2021 8.680 8.930 8.420 8.420 424,742 -0.11(-1.29%)
Mar 23, 2021 8.750 8.795 8.280 8.530 389,877 -0.28(-3.18%)
Mar 22, 2021 9.050 9.050 8.780 8.810 303,771 -0.28(-3.08%)
Mar 19, 2021 8.990 9.165 8.620 9.090 970,500 +0.10(+1.11%)
Mar 18, 2021 9.370 9.370 8.870 8.990 288,354 -0.41(-4.36%)
Mar 17, 2021 9.200 9.420 9.130 9.400 324,958 +0.21(+2.29%)
Mar 16, 2021 9.460 9.460 9.040 9.190 325,410 -0.30(-3.16%)
Mar 15, 2021 9.350 9.490 9.250 9.490 289,751 +0.12(+1.28%)
Mar 12, 2021 9.400 9.500 9.170 9.370 297,000 -0.06(-0.64%)
Mar 11, 2021 9.380 9.480 8.930 9.430 339,345 +0.06(+0.64%)
Mar 10, 2021 8.980 9.540 8.920 9.370 616,538 +0.34(+3.77%)
Mar 09, 2021 9.010 9.310 8.790 9.030 628,186 +0.10(+1.12%)
Mar 08, 2021 8.690 9.000 8.570 8.930 437,412 +0.26(+3.00%)
Mar 05, 2021 8.780 8.825 8.050 8.670 672,100 -0.08(-0.91%)
Mar 04, 2021 8.800 8.950 8.640 8.750 434,640 -0.09(-1.02%)
Mar 03, 2021 8.600 8.910 8.580 8.840 562,288 +0.28(+3.27%)
Mar 02, 2021 8.390 8.600 8.170 8.560 357,371 +0.19(+2.27%)
Mar 01, 2021 8.570 8.650 8.130 8.370 365,921 +0.12(+1.45%)
Feb 26, 2021 8.340 8.520 8.090 8.250 342,800 -0.05(-0.60%)
Feb 25, 2021 9.000 9.000 8.000 8.300 886,302 -0.64(-7.16%)
Feb 24, 2021 8.620 9.010 8.610 8.940 366,497 +0.40(+4.68%)
Feb 23, 2021 8.600 8.790 8.380 8.540 298,704 -0.17(-1.95%)
Feb 22, 2021 8.480 8.840 8.410 8.710 255,542 +0.20(+2.35%)
Feb 19, 2021 8.310 8.630 8.290 8.510 228,700 +0.28(+3.40%)
Feb 18, 2021 8.300 8.470 8.200 8.230 250,911 -0.22(-2.60%)
Feb 17, 2021 8.620 8.660 8.320 8.450 237,440 -0.24(-2.76%)
Feb 16, 2021 8.630 8.730 8.500 8.690 256,095 +0.24(+2.84%)
Feb 12, 2021 8.500 8.500 8.330 8.450 288,400 -0.10(-1.17%)
Feb 11, 2021 8.470 8.930 8.410 8.550 392,340 +0.15(+1.79%)
Feb 10, 2021 8.480 8.740 8.380 8.400 304,513 -0.11(-1.29%)
Feb 09, 2021 8.770 8.770 8.465 8.510 273,887 -0.16(-1.85%)
Feb 08, 2021 8.450 8.670 8.400 8.670 243,777 +0.27(+3.21%)
Feb 05, 2021 8.500 8.540 8.290 8.400 201,500 +0.00(+0.00%)
Feb 04, 2021 8.240 8.460 8.220 8.400 261,101 +0.24(+2.94%)
Feb 03, 2021 8.100 8.235 7.930 8.160 388,389 -0.02(-0.24%)
Feb 02, 2021 8.190 8.280 8.080 8.180 246,532 +0.10(+1.24%)
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.