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 (%)
Oct 31, 2018 18.57 18.57 18.13 18.14 427,464 -0.29(-1.57%)
Oct 30, 2018 18.04 18.48 17.94 18.43 266,907 +0.45(+2.48%)
Oct 29, 2018 18.07 18.28 17.86 17.98 311,329 +0.08(+0.47%)
Oct 26, 2018 18.06 18.11 17.76 17.90 294,135 -0.28(-1.53%)
Oct 25, 2018 17.82 18.20 17.69 18.18 405,273 +0.37(+2.09%)
Oct 24, 2018 17.85 18.07 17.72 17.80 282,035 -0.02(-0.09%)
Oct 23, 2018 17.48 17.87 17.41 17.82 262,492 +0.16(+0.91%)
Oct 22, 2018 17.68 17.90 17.65 17.66 218,082 -0.01(-0.05%)
Oct 19, 2018 17.51 17.73 17.47 17.67 305,033 +0.14(+0.77%)
Oct 18, 2018 17.63 17.84 17.46 17.53 334,990 -0.14(-0.76%)
Oct 17, 2018 17.72 17.83 17.50 17.67 230,675 -0.09(-0.52%)
Oct 16, 2018 17.47 17.81 17.25 17.76 291,107 +0.35(+2.04%)
Oct 15, 2018 17.29 17.52 17.21 17.41 205,508 +0.10(+0.59%)
Oct 12, 2018 17.55 17.55 17.11 17.31 427,283 -0.03(-0.19%)
Oct 11, 2018 17.52 17.63 17.28 17.34 464,787 -0.22(-1.25%)
Oct 10, 2018 17.87 18.07 17.52 17.56 355,208 -0.30(-1.66%)
Oct 09, 2018 17.77 17.95 17.68 17.85 281,249 +0.04(+0.24%)
Oct 08, 2018 17.57 17.87 17.57 17.81 289,273 +0.22(+1.25%)
Oct 05, 2018 17.73 17.98 17.47 17.59 254,095 -0.14(-0.76%)
Oct 04, 2018 18.07 18.09 17.58 17.73 386,229 -0.37(-2.05%)
Oct 03, 2018 18.06 18.14 17.87 18.10 376,687 +0.11(+0.61%)
Oct 02, 2018 18.27 18.37 17.91 17.99 430,291 -0.35(-1.89%)
Oct 01, 2018 18.64 18.64 18.31 18.34 314,091 -0.23(-1.23%)
Sep 28, 2018 18.38 18.65 18.22 18.56 465,901 +0.15(+0.83%)
Sep 27, 2018 18.45 18.55 18.26 18.41 438,248 +0.02(+0.11%)
Sep 26, 2018 18.81 18.86 18.37 18.39 381,040 -0.43(-2.27%)
Sep 25, 2018 19.04 19.13 18.74 18.82 541,012 -0.32(-1.67%)
Sep 24, 2018 19.19 19.25 18.97 19.14 892,496 -0.15(-0.78%)
Sep 21, 2018 19.19 19.39 19.13 19.29 7,102,411 +0.10(+0.52%)
Sep 20, 2018 19.12 19.48 19.06 19.19 1,656,587 +0.10(+0.53%)
Sep 19, 2018 18.81 19.22 18.81 19.09 1,229,296 +0.21(+1.11%)
Sep 18, 2018 18.66 19.04 18.62 18.88 1,507,616 +0.16(+0.85%)
Sep 17, 2018 18.26 18.87 18.23 18.72 2,072,420 +0.55(+3.00%)
Sep 14, 2018 17.99 18.24 17.88 18.17 562,135 +0.16(+0.88%)
Sep 13, 2018 17.83 18.02 17.80 18.01 711,867 +0.20(+1.13%)
Sep 12, 2018 17.75 17.87 17.53 17.81 493,546 +0.01(+0.05%)
Sep 11, 2018 17.54 17.95 17.52 17.80 712,949 +0.19(+1.09%)
Sep 10, 2018 17.07 17.61 17.07 17.61 858,503 +0.56(+3.30%)
Sep 07, 2018 17.32 17.32 16.91 17.05 226,451 -0.22(-1.26%)
Sep 06, 2018 17.18 17.36 17.07 17.27 297,027 +0.13(+0.78%)
Sep 05, 2018 16.81 17.17 16.77 17.13 310,945 +0.34(+2.00%)
Sep 04, 2018 16.78 17.07 16.73 16.80 417,186 -0.04(-0.25%)
Aug 31, 2018 16.84 16.84 16.84 0 +0.00(+0.00%)
Aug 30, 2018 16.74 16.88 16.73 16.84 203,945 +0.04(+0.22%)
Aug 29, 2018 16.67 16.82 16.66 16.80 197,308 +0.12(+0.70%)
Aug 28, 2018 16.67 16.81 16.62 16.68 232,676 -0.03(-0.20%)
Aug 27, 2018 16.86 16.93 16.63 16.72 249,070 -0.13(-0.79%)
Aug 24, 2018 16.73 16.86 16.65 16.85 274,093 +0.13(+0.80%)
Aug 23, 2018 16.67 16.84 16.63 16.72 223,903 +0.01(+0.05%)
Aug 22, 2018 16.71 16.87 16.68 16.71 188,651 -0.02(-0.10%)
Aug 21, 2018 16.65 16.82 16.65 16.73 213,365 +0.02(+0.15%)
Aug 20, 2018 16.78 16.88 16.60 16.70 209,325 -0.02(-0.15%)
Aug 17, 2018 16.52 16.73 16.52 16.73 184,850 +0.17(+1.06%)
Aug 16, 2018 16.48 16.60 16.32 16.55 377,131 +0.05(+0.30%)
Aug 15, 2018 16.53 16.71 16.48 16.50 304,341 -0.11(-0.65%)
Aug 14, 2018 16.58 16.68 16.50 16.61 375,456 -0.03(-0.20%)
Aug 13, 2018 16.65 16.79 16.53 16.64 245,015 -0.05(-0.30%)
Aug 10, 2018 16.98 17.05 16.69 16.69 204,549 -0.27(-1.62%)
Aug 09, 2018 16.94 17.13 16.88 16.97 213,042 +0.07(+0.44%)
Aug 08, 2018 16.96 17.00 16.73 16.89 261,346 -0.04(-0.25%)
Aug 07, 2018 17.28 17.60 16.71 16.93 387,332 -0.62(-3.51%)
Aug 06, 2018 17.50 17.61 17.35 17.55 287,315 +0.07(+0.38%)
Aug 03, 2018 17.54 17.74 17.43 17.48 279,138 -0.09(-0.52%)
Aug 02, 2018 17.53 17.86 17.53 17.58 289,100 -0.06(-0.33%)
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.