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 (%)
Jun 24, 2021 10.32 10.32 10.32 0 +0.16(+1.57%)
Jun 23, 2021 10.10 10.18 10.00 10.16 290,297 +0.04(+0.40%)
Jun 22, 2021 10.12 10.13 9.930 10.12 173,316 -0.01(-0.10%)
Jun 21, 2021 9.880 10.17 9.840 10.13 268,906 +0.25(+2.53%)
Jun 18, 2021 9.970 10.01 9.646 9.880 765,921 -0.19(-1.89%)
Jun 17, 2021 10.21 10.26 9.955 10.07 341,689 -0.14(-1.37%)
Jun 16, 2021 10.13 10.26 10.02 10.21 309,114 +0.06(+0.59%)
Jun 15, 2021 10.15 10.25 10.09 10.15 214,841 -0.01(-0.10%)
Jun 14, 2021 10.25 10.48 10.09 10.16 294,915 -0.14(-1.36%)
Jun 11, 2021 10.42 10.42 10.18 10.30 370,877 -0.14(-1.34%)
Jun 10, 2021 10.68 10.68 10.42 10.44 327,485 -0.07(-0.67%)
Jun 09, 2021 10.36 10.64 10.20 10.51 431,543 +0.18(+1.74%)
Jun 08, 2021 9.970 10.46 9.940 10.33 760,236 +0.39(+3.92%)
Jun 07, 2021 9.750 10.02 9.660 9.940 640,138 +0.34(+3.54%)
Jun 04, 2021 9.580 9.700 9.400 9.600 345,931 +0.07(+0.73%)
Jun 03, 2021 9.560 9.710 9.520 9.530 218,928 -0.09(-0.94%)
Jun 02, 2021 9.600 9.680 9.510 9.620 334,406 +0.11(+1.16%)
Jun 01, 2021 9.490 9.680 9.430 9.510 466,509 +0.06(+0.63%)
May 28, 2021 9.460 9.510 9.330 9.450 217,434 +0.08(+0.85%)
May 27, 2021 9.360 9.460 9.320 9.370 289,050 +0.14(+1.52%)
May 26, 2021 9.060 9.290 9.033 9.230 112,333 +0.14(+1.54%)
May 25, 2021 9.470 9.500 9.070 9.090 270,413 -0.35(-3.71%)
May 24, 2021 9.420 9.500 9.331 9.440 234,247 +0.06(+0.64%)
May 21, 2021 9.500 9.530 9.350 9.380 202,938 +0.00(+0.00%)
May 20, 2021 9.240 9.390 9.110 9.380 222,141 +0.11(+1.19%)
May 19, 2021 9.060 9.347 8.990 9.270 280,636 +0.02(+0.22%)
May 18, 2021 9.400 9.510 9.240 9.250 294,695 -0.17(-1.80%)
May 17, 2021 9.250 9.440 9.086 9.420 264,048 +0.19(+2.06%)
May 14, 2021 9.080 9.320 9.080 9.230 229,968 +0.25(+2.78%)
May 13, 2021 8.650 9.020 8.650 8.980 303,131 +0.33(+3.82%)
May 12, 2021 8.840 8.890 8.460 8.650 735,284 -0.19(-2.15%)
May 11, 2021 9.030 9.070 8.760 8.840 370,143 -0.23(-2.54%)
May 10, 2021 9.360 9.500 9.060 9.070 351,535 -0.24(-2.58%)
May 07, 2021 9.330 9.400 9.150 9.310 281,947 -0.03(-0.32%)
May 06, 2021 8.340 9.340 8.260 9.340 831,165 +0.77(+8.98%)
May 05, 2021 8.520 8.620 8.400 8.570 263,394 +0.00(+0.00%)
May 04, 2021 8.830 8.850 8.520 8.570 311,902 -0.26(-2.94%)
May 03, 2021 8.850 8.900 8.740 8.830 222,620 +0.14(+1.61%)
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%)
Feb 01, 2021 8.070 8.100 7.810 8.080 354,075 +0.18(+2.28%)
Jan 29, 2021 8.030 8.220 7.800 7.900 382,500 -0.18(-2.23%)
Jan 28, 2021 8.020 8.190 7.930 8.080 321,868 +0.13(+1.64%)
Jan 27, 2021 8.020 8.120 7.810 7.950 605,590 -0.21(-2.57%)
Jan 26, 2021 8.540 8.580 8.120 8.160 284,688 -0.24(-2.86%)
Jan 25, 2021 8.300 8.440 8.150 8.400 314,895 +0.01(+0.12%)
Jan 22, 2021 8.460 8.500 8.110 8.390 527,000 -0.11(-1.29%)
Jan 21, 2021 8.710 8.820 8.470 8.500 376,674 -0.27(-3.08%)
Jan 20, 2021 8.350 8.800 8.350 8.770 608,253 +0.45(+5.41%)
Jan 19, 2021 8.080 8.480 8.010 8.320 646,183 +0.50(+6.39%)
Jan 15, 2021 7.920 7.957 7.700 7.820 392,000 -0.22(-2.74%)
Jan 14, 2021 8.010 8.170 7.970 8.040 345,015 +0.12(+1.52%)
Jan 13, 2021 7.990 8.185 7.720 7.920 617,439 -0.07(-0.88%)
Jan 12, 2021 8.240 8.470 7.990 7.990 758,086 -0.29(-3.50%)
Jan 11, 2021 8.700 8.800 8.220 8.280 709,415 -0.38(-4.39%)
Jan 08, 2021 8.300 8.670 8.240 8.660 1,249,800 +0.45(+5.48%)
Jan 07, 2021 8.160 8.280 7.820 8.210 745,719 +0.15(+1.86%)
Jan 06, 2021 7.370 8.160 7.370 8.060 786,647 +0.74(+10.11%)
Jan 05, 2021 7.390 7.600 7.220 7.320 441,675 +0.23(+3.24%)
Jan 04, 2021 7.590 7.590 7.045 7.090 443,822 -0.41(-5.47%)
Dec 31, 2020 7.500 7.500 7.500 256,200 +0.24(+3.31%)
Dec 30, 2020 7.150 7.420 7.150 7.260 256,200 -0.01(-0.14%)
Dec 29, 2020 7.530 7.570 7.160 7.270 372,960 -0.23(-3.07%)
Dec 28, 2020 7.750 7.850 7.500 7.500 281,667 -0.13(-1.70%)
Dec 24, 2020 7.600 7.640 7.410 7.630 173,900 +0.03(+0.39%)
Dec 23, 2020 7.470 7.720 7.410 7.600 270,027 +0.17(+2.29%)
Dec 22, 2020 7.490 7.540 7.290 7.430 463,508 -0.04(-0.54%)
Dec 21, 2020 7.440 7.590 7.280 7.470 589,857 -0.18(-2.35%)
Dec 18, 2020 8.000 8.229 7.650 7.650 962,100 -0.33(-4.14%)
Dec 17, 2020 7.800 8.040 7.780 7.980 641,036 +0.18(+2.31%)
Dec 16, 2020 7.990 7.990 7.800 7.800 417,134 -0.12(-1.52%)
Dec 15, 2020 7.750 8.000 7.680 7.920 522,036 +0.17(+2.19%)
Dec 14, 2020 7.680 7.870 7.600 7.750 339,180 +0.21(+2.79%)
Dec 11, 2020 7.600 7.640 7.430 7.540 258,200 -0.17(-2.20%)
Dec 10, 2020 7.580 7.780 7.440 7.710 232,409 +0.01(+0.13%)
Dec 09, 2020 7.810 7.900 7.510 7.700 323,234 -0.05(-0.65%)
Dec 08, 2020 7.480 7.770 7.480 7.750 342,271 +0.16(+2.11%)
Dec 07, 2020 7.740 7.740 7.330 7.590 327,532 -0.26(-3.31%)
Dec 04, 2020 7.610 7.860 7.600 7.850 380,100 +0.32(+4.25%)
Dec 03, 2020 7.580 7.740 7.480 7.530 235,928 +0.00(+0.00%)
Dec 02, 2020 7.310 7.670 7.170 7.530 327,215 +0.23(+3.15%)
Dec 01, 2020 7.440 7.480 7.220 7.300 263,977 +0.04(+0.55%)
Nov 30, 2020 7.680 7.690 7.200 7.260 477,177 -0.41(-5.35%)
Nov 27, 2020 7.670 7.770 7.590 7.670 185,500 -0.02(-0.26%)
Nov 25, 2020 7.820 7.820 7.630 7.690 353,700 -0.21(-2.66%)
Nov 24, 2020 7.820 8.110 7.620 7.900 619,166 +0.28(+3.67%)
Nov 23, 2020 7.480 7.760 7.360 7.620 303,050 +0.27(+3.67%)
Nov 20, 2020 7.230 7.360 7.140 7.350 257,800 +0.06(+0.82%)
Nov 19, 2020 7.410 7.460 6.970 7.290 345,099 -0.17(-2.28%)
Nov 18, 2020 7.400 7.760 7.355 7.460 495,793 +0.06(+0.81%)
Nov 17, 2020 7.230 7.450 7.080 7.400 433,534 -0.01(-0.13%)
Nov 16, 2020 7.000 7.420 6.920 7.410 761,988 +0.50(+7.24%)
Nov 13, 2020 6.560 6.990 6.540 6.910 461,600 +0.46(+7.13%)
Nov 12, 2020 6.570 6.690 6.290 6.450 548,388 -0.30(-4.44%)
Nov 11, 2020 6.930 6.940 6.710 6.750 729,566 -0.14(-2.03%)
Nov 10, 2020 6.150 6.890 6.150 6.890 1,008,613 +0.74(+12.03%)
Nov 09, 2020 6.200 6.580 6.040 6.150 1,026,184 +0.57(+10.22%)
Nov 06, 2020 5.530 5.975 5.410 5.580 604,200 +0.20(+3.72%)
Nov 05, 2020 5.160 5.490 5.160 5.380 275,353 +0.21(+4.06%)
Nov 04, 2020 5.270 5.300 5.110 5.170 380,521 -0.24(-4.44%)
Nov 03, 2020 5.450 5.600 5.350 5.410 294,529 +0.00(+0.00%)
Nov 02, 2020 5.340 5.500 5.340 5.410 310,886 +0.17(+3.24%)
Oct 30, 2020 5.010 5.340 4.960 5.240 551,600 +0.13(+2.54%)
Oct 29, 2020 4.480 5.160 4.370 5.110 566,457 +0.58(+12.80%)
Oct 28, 2020 4.580 4.670 4.440 4.530 550,546 -0.23(-4.83%)
Oct 27, 2020 4.680 4.910 4.680 4.760 209,832 +0.01(+0.21%)
Oct 26, 2020 4.890 4.960 4.680 4.750 277,146 -0.26(-5.19%)
Oct 23, 2020 4.780 5.030 4.780 5.010 235,200 +0.27(+5.70%)
Oct 22, 2020 4.660 4.910 4.660 4.740 253,614 +0.05(+1.07%)
Oct 21, 2020 4.740 4.760 4.560 4.690 235,438 -0.03(-0.64%)
Oct 20, 2020 4.720 4.910 4.710 4.720 199,582 +0.01(+0.21%)
Oct 19, 2020 5.050 5.060 4.700 4.710 266,156 -0.35(-6.92%)
Oct 16, 2020 5.180 5.250 5.045 5.060 320,000 -0.15(-2.88%)
Oct 15, 2020 5.070 5.210 5.030 5.210 203,916 +0.00(+0.00%)
Oct 14, 2020 5.140 5.380 5.140 5.210 213,975 +0.02(+0.39%)
Oct 13, 2020 5.510 5.570 5.180 5.190 228,548 -0.41(-7.32%)
Oct 12, 2020 5.560 5.640 5.410 5.600 273,620 +0.00(+0.00%)
Oct 09, 2020 5.770 5.880 5.490 5.600 272,700 -0.20(-3.45%)
Oct 08, 2020 5.490 5.860 5.460 5.800 343,089 +0.41(+7.61%)
Oct 07, 2020 5.560 5.730 5.270 5.390 523,579 -0.07(-1.28%)
Oct 06, 2020 5.540 5.760 5.360 5.460 370,465 +0.05(+0.92%)
Oct 05, 2020 5.250 5.480 5.240 5.410 415,016 +0.12(+2.27%)
Oct 02, 2020 5.090 5.310 4.870 5.290 416,800 +0.10(+1.93%)
Oct 01, 2020 4.950 5.200 4.900 5.190 515,260 +0.28(+5.70%)
Sep 30, 2020 4.950 5.110 4.850 4.910 218,830 -0.05(-1.01%)
Sep 29, 2020 5.030 5.100 4.880 4.960 303,579 -0.12(-2.36%)
Sep 28, 2020 4.960 5.130 4.900 5.080 291,786 +0.23(+4.74%)
Sep 25, 2020 4.400 4.905 4.400 4.850 325,100 +0.35(+7.78%)
Sep 24, 2020 4.570 4.762 4.464 4.500 399,375 -0.06(-1.32%)
Sep 23, 2020 4.860 5.040 4.540 4.560 497,662 -0.31(-6.37%)
Sep 22, 2020 4.990 5.130 4.820 4.870 378,123 -0.16(-3.18%)
Sep 21, 2020 5.260 5.319 4.900 5.030 599,580 -0.41(-7.54%)
Sep 18, 2020 5.370 5.570 5.260 5.440 1,528,500 +0.12(+2.26%)
Sep 17, 2020 5.400 5.560 5.250 5.320 375,027 -0.16(-2.92%)
Sep 16, 2020 5.340 5.580 5.250 5.480 365,109 +0.15(+2.81%)
Sep 15, 2020 5.210 5.540 5.210 5.330 329,641 +0.23(+4.51%)
Sep 14, 2020 5.080 5.210 4.945 5.100 330,038 +0.10(+2.00%)
Sep 11, 2020 5.050 5.080 4.825 5.000 537,800 -0.05(-0.99%)
Sep 10, 2020 5.410 5.497 5.050 5.050 557,522 -0.35(-6.48%)
Sep 09, 2020 5.670 5.700 5.380 5.400 574,651 -0.30(-5.26%)
Sep 08, 2020 5.750 5.840 5.590 5.700 553,500 -0.16(-2.73%)
Sep 04, 2020 5.860 5.930 5.635 5.860 472,000 +0.01(+0.17%)
Sep 03, 2020 5.860 6.150 5.780 5.850 468,587 -0.03(-0.51%)
Sep 02, 2020 5.940 6.030 5.840 5.880 632,319 -0.10(-1.67%)
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.