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 (%)
Jul 31, 2018 17.42 17.88 17.40 17.70 338,422 +0.27(+1.53%)
Jul 30, 2018 17.41 17.69 17.41 17.43 250,706 -0.01(-0.05%)
Jul 27, 2018 17.63 17.69 17.35 17.44 268,752 -0.16(-0.90%)
Jul 26, 2018 17.55 17.73 17.48 17.60 238,857 +0.06(+0.33%)
Jul 25, 2018 17.27 17.68 17.27 17.54 349,658 +0.36(+2.08%)
Jul 24, 2018 17.14 17.32 17.11 17.18 329,344 +0.04(+0.24%)
Jul 23, 2018 17.21 17.28 17.01 17.14 365,203 -0.12(-0.72%)
Jul 20, 2018 17.33 17.47 17.19 17.27 424,156 -0.13(-0.77%)
Jul 19, 2018 17.48 17.59 17.34 17.40 468,016 -0.17(-0.95%)
Jul 18, 2018 17.68 17.71 17.40 17.57 330,962 -0.12(-0.66%)
Jul 17, 2018 17.71 18.12 17.65 17.68 434,722 -0.03(-0.19%)
Jul 16, 2018 17.90 17.95 17.56 17.72 318,452 -0.18(-1.02%)
Jul 13, 2018 17.86 18.02 17.78 17.90 314,960 +0.06(+0.33%)
Jul 12, 2018 17.68 17.85 17.53 17.84 295,386 +0.31(+1.76%)
Jul 11, 2018 17.53 17.79 17.53 17.53 287,841 -0.07(-0.43%)
Jul 10, 2018 17.75 17.86 17.50 17.61 314,745 -0.18(-1.03%)
Jul 09, 2018 17.90 17.90 17.69 17.79 419,714 -0.07(-0.37%)
Jul 06, 2018 17.69 17.86 17.65 17.86 559,677 +0.20(+1.13%)
Jul 05, 2018 17.42 17.69 17.32 17.66 588,138 +0.26(+1.48%)
Jul 03, 2018 17.40 17.40 17.40 0 -0.02(-0.10%)
Jul 02, 2018 17.11 17.48 17.11 17.42 691,478 +0.16(+0.92%)
Jun 29, 2018 17.28 17.26 440,997 +0.43(+2.57%)
Jun 28, 2018 16.91 17.05 16.75 16.83 546,605 -0.21(-1.22%)
Jun 27, 2018 17.20 17.48 16.99 17.03 1,474,905 -0.08(-0.44%)
Jun 26, 2018 17.07 17.48 16.98 17.11 1,016,173 +0.05(+0.29%)
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.