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 (%)
Mar 29, 2019 14.18 14.21 13.86 13.90 404,006 -0.22(-1.57%)
Mar 28, 2019 13.94 14.13 13.84 14.13 174,928 +0.24(+1.76%)
Mar 27, 2019 13.88 13.95 13.69 13.88 335,503 -0.01(-0.06%)
Mar 26, 2019 13.85 13.98 13.72 13.89 228,322 +0.12(+0.89%)
Mar 25, 2019 13.71 13.92 13.49 13.77 266,514 +0.06(+0.45%)
Mar 22, 2019 13.91 14.10 13.63 13.71 463,795 -0.21(-1.52%)
Mar 21, 2019 13.92 14.19 13.89 13.92 321,216 +0.02(+0.13%)
Mar 20, 2019 13.95 14.11 13.82 13.90 232,554 -0.04(-0.32%)
Mar 19, 2019 13.80 14.09 13.76 13.94 306,912 +0.11(+0.83%)
Mar 18, 2019 13.66 14.06 13.66 13.83 353,206 +0.18(+1.35%)
Mar 15, 2019 13.66 13.77 13.48 13.64 1,040,585 +0.00(+0.00%)
Mar 14, 2019 13.78 13.85 13.50 13.64 461,163 -0.17(-1.21%)
Mar 13, 2019 14.13 14.27 13.81 13.81 375,448 -0.32(-2.24%)
Mar 12, 2019 14.08 14.18 14.00 14.13 311,008 +0.04(+0.25%)
Mar 11, 2019 13.83 14.22 13.80 14.09 348,714 +0.33(+2.36%)
Mar 08, 2019 13.71 13.93 13.68 13.77 333,978 +0.01(+0.06%)
Mar 07, 2019 13.81 14.11 13.74 13.76 397,925 -0.04(-0.26%)
Mar 06, 2019 14.14 14.20 13.56 13.79 726,552 -0.47(-3.27%)
Mar 05, 2019 14.18 14.37 14.14 14.26 322,992 +0.05(+0.37%)
Mar 04, 2019 14.55 14.86 14.15 14.21 504,161 -0.30(-2.06%)
Mar 01, 2019 15.14 15.14 14.44 14.51 692,283 -0.83(-5.39%)
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%)
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.