Indicators

Colony Northstar Credit Real Estate Inc Class (NY: CLNC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.050	5.160	4.770	4.950	798,400	-0.20(-3.88%)
May 28, 2020	5.490	5.490	5.110	5.150	430,470	-0.16(-3.01%)
May 27, 2020	5.200	5.390	4.980	5.310	726,653	+0.30(+5.99%)
May 26, 2020	4.780	5.070	4.770	5.010	578,266	+0.41(+8.91%)
May 22, 2020	4.520	4.640	4.340	4.600	347,900	+0.08(+1.77%)
May 21, 2020	4.770	4.880	4.480	4.520	750,758	-0.23(-4.84%)
May 20, 2020	4.580	4.850	4.550	4.750	532,155	+0.24(+5.32%)
May 19, 2020	4.150	4.610	3.980	4.510	839,525	+0.29(+6.87%)
May 18, 2020	4.000	4.340	4.000	4.220	1,026,241	+0.41(+10.76%)
May 15, 2020	3.800	3.879	3.705	3.810	500,500	-0.12(-3.05%)
May 14, 2020	3.760	3.977	3.470	3.930	984,942	+0.06(+1.55%)
May 13, 2020	4.250	4.250	3.650	3.870	1,066,355	-0.37(-8.73%)
May 12, 2020	4.720	4.800	4.240	4.240	784,369	-0.44(-9.40%)
May 11, 2020	4.990	5.030	4.610	4.680	945,135	-0.55(-10.52%)
May 08, 2020	4.930	5.700	4.890	5.230	1,988,000	+0.75(+16.74%)
May 07, 2020	4.410	4.620	4.300	4.480	450,072	+0.19(+4.43%)
May 06, 2020	4.500	4.590	4.150	4.290	715,091	-0.16(-3.60%)
May 05, 2020	4.370	4.690	4.350	4.450	1,099,490	+0.24(+5.70%)
May 04, 2020	4.640	4.640	4.160	4.210	1,060,852	-0.56(-11.74%)

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.