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%)
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.