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 (%)
Feb 28, 2019 15.53 15.71 15.26 15.33 429,513 -0.18(-1.13%)
Feb 27, 2019 15.43 15.54 15.33 15.51 223,153 +0.07(+0.43%)
Feb 26, 2019 15.43 15.56 15.25 15.44 235,918 -0.01(-0.06%)
Feb 25, 2019 15.59 15.70 15.41 15.45 321,658 -0.12(-0.78%)
Feb 22, 2019 15.43 15.68 15.40 15.57 227,280 +0.19(+1.25%)
Feb 21, 2019 15.24 15.40 15.13 15.38 222,575 +0.11(+0.74%)
Feb 20, 2019 15.03 15.27 15.02 15.27 305,500 +0.17(+1.16%)
Feb 19, 2019 15.16 15.28 15.02 15.09 322,814 -0.14(-0.92%)
Feb 15, 2019 14.97 15.25 14.80 15.23 353,356 +0.36(+2.40%)
Feb 14, 2019 15.07 15.07 14.85 14.88 328,657 -0.24(-1.56%)
Feb 13, 2019 14.68 15.11 14.63 15.11 319,024 +0.43(+2.91%)
Feb 12, 2019 14.66 14.71 14.48 14.68 265,003 +0.03(+0.24%)
Feb 11, 2019 14.34 14.68 14.34 14.65 215,185 +0.31(+2.19%)
Feb 08, 2019 14.72 14.81 14.24 14.34 322,639 -0.41(-2.78%)
Feb 07, 2019 14.97 15.01 14.70 14.75 493,700 -0.25(-1.69%)
Feb 06, 2019 15.06 15.17 14.90 15.00 378,367 -0.10(-0.64%)
Feb 05, 2019 14.89 15.13 14.75 15.09 351,958 +0.24(+1.65%)
Feb 04, 2019 14.79 14.92 14.65 14.85 266,282 +0.08(+0.53%)
Feb 01, 2019 14.59 14.78 14.50 14.77 350,490 +0.19(+1.32%)
Jan 31, 2019 14.36 14.62 14.27 14.58 539,518 +0.21(+1.46%)
Jan 30, 2019 14.20 14.43 13.96 14.37 330,297 +0.20(+1.38%)
Jan 29, 2019 13.93 14.27 13.89 14.17 234,838 +0.28(+1.99%)
Jan 28, 2019 13.50 13.98 13.41 13.90 242,430 +0.27(+1.97%)
Jan 25, 2019 13.53 13.79 13.51 13.63 241,797 +0.12(+0.90%)
Jan 24, 2019 13.52 13.60 13.30 13.51 188,278 -0.04(-0.32%)
Jan 23, 2019 13.73 13.84 13.46 13.55 215,770 -0.18(-1.32%)
Jan 22, 2019 14.12 14.31 13.61 13.73 363,248 -0.46(-3.23%)
Jan 18, 2019 14.35 14.45 14.16 14.19 251,973 -0.15(-1.03%)
Jan 17, 2019 14.18 14.48 14.18 14.34 183,055 +0.05(+0.36%)
Jan 16, 2019 14.35 14.40 14.24 14.29 214,199 -0.07(-0.48%)
Jan 15, 2019 14.35 14.50 14.27 14.36 257,569 +0.03(+0.18%)
Jan 14, 2019 14.67 14.75 14.32 14.33 234,795 -0.36(-2.47%)
Jan 11, 2019 14.61 14.81 14.61 14.69 253,939 +0.01(+0.06%)
Jan 10, 2019 14.51 14.80 14.47 14.68 222,109 +0.10(+0.71%)
Jan 09, 2019 14.59 14.64 14.41 14.58 209,819 +0.01(+0.06%)
Jan 08, 2019 14.26 14.61 14.17 14.57 273,503 +0.42(+2.99%)
Jan 07, 2019 14.00 14.19 13.86 14.15 279,886 +0.13(+0.93%)
Jan 04, 2019 13.67 14.08 13.67 14.02 257,987 +0.42(+3.12%)
Jan 03, 2019 13.67 13.78 13.52 13.59 260,638 -0.07(-0.51%)
Jan 02, 2019 13.46 13.74 13.31 13.66 274,689 +0.01(+0.06%)
Dec 31, 2018 14.08 14.12 13.60 13.65 851,900 -0.42(-3.01%)
Dec 28, 2018 14.06 14.26 13.90 14.08 465,556 -0.00(-0.03%)
Dec 27, 2018 13.77 14.08 13.39 14.08 502,439 +0.14(+0.98%)
Dec 26, 2018 13.47 13.97 13.34 13.95 438,931 +0.57(+4.29%)
Dec 24, 2018 13.65 13.65 13.37 13.37 248,967 -0.38(-2.74%)
Dec 21, 2018 13.95 14.35 13.55 13.75 1,530,904 -0.28(-2.02%)
Dec 20, 2018 14.43 14.67 13.85 14.03 715,991 -0.47(-3.25%)
Dec 19, 2018 14.60 14.84 14.44 14.50 503,518 -0.15(-0.99%)
Dec 18, 2018 14.60 14.91 14.53 14.65 476,533 +0.15(+1.00%)
Dec 17, 2018 14.64 14.96 14.44 14.50 611,135 -0.07(-0.47%)
Dec 14, 2018 14.57 14.97 14.55 14.57 327,834 -0.05(-0.35%)
Dec 13, 2018 14.74 14.90 14.52 14.62 281,157 -0.14(-0.93%)
Dec 12, 2018 14.75 15.05 14.67 14.76 356,401 +0.11(+0.76%)
Dec 11, 2018 14.95 14.95 14.57 14.65 392,219 -0.14(-0.93%)
Dec 10, 2018 14.55 14.80 14.52 14.79 375,346 +0.15(+1.00%)
Dec 07, 2018 14.81 14.95 14.42 14.64 424,434 -0.10(-0.70%)
Dec 06, 2018 14.46 14.83 14.41 14.74 423,497 +0.21(+1.48%)
Dec 04, 2018 14.64 14.85 14.42 14.53 462,351 -0.18(-1.22%)
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.