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 (%)
May 31, 2019 13.76 13.90 13.71 13.76 581,155 -0.14(-1.04%)
May 30, 2019 14.02 14.12 13.83 13.90 460,159 -0.06(-0.42%)
May 29, 2019 13.95 14.04 13.79 13.96 312,154 -0.04(-0.32%)
May 28, 2019 14.20 14.31 14.01 14.01 383,452 -0.21(-1.45%)
May 24, 2019 14.07 14.30 14.07 14.21 184,677 +0.19(+1.34%)
May 23, 2019 13.97 14.11 13.93 14.02 206,387 -0.08(-0.57%)
May 22, 2019 14.24 14.29 14.06 14.11 172,798 -0.14(-1.01%)
May 21, 2019 14.14 14.34 14.14 14.25 237,459 +0.10(+0.70%)
May 20, 2019 14.12 14.25 14.07 14.15 208,925 -0.04(-0.25%)
May 17, 2019 14.20 14.40 14.16 14.19 177,312 -0.13(-0.88%)
May 16, 2019 14.25 14.50 14.19 14.31 237,843 +0.03(+0.19%)
May 15, 2019 14.22 14.32 14.16 14.28 247,789 -0.02(-0.13%)
May 14, 2019 14.04 14.35 13.97 14.30 367,814 +0.23(+1.66%)
May 13, 2019 14.16 14.28 13.97 14.07 451,871 -0.27(-1.87%)
May 10, 2019 13.82 14.39 13.77 14.34 364,109 +0.52(+3.76%)
May 09, 2019 13.89 14.05 13.58 13.82 457,128 -0.23(-1.66%)
May 08, 2019 14.05 14.29 13.98 14.05 302,285 +0.00(+0.00%)
May 07, 2019 14.15 14.27 13.95 14.05 285,514 -0.15(-1.07%)
May 06, 2019 14.12 14.28 14.01 14.20 240,606 -0.06(-0.44%)
May 03, 2019 14.15 14.29 14.15 14.27 226,187 +0.22(+1.60%)
May 02, 2019 14.02 14.13 13.94 14.04 175,869 +0.11(+0.77%)
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.