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 30, 2020 6.760 7.110 6.650 7.020 509,924 +0.13(+1.89%)
Jun 29, 2020 6.670 7.130 6.530 6.890 709,981 +0.25(+3.77%)
Jun 26, 2020 6.780 6.780 6.300 6.640 1,424,600 -0.26(-3.77%)
Jun 25, 2020 6.320 6.920 6.280 6.900 482,706 +0.34(+5.18%)
Jun 24, 2020 6.860 6.943 6.290 6.560 488,115 -0.55(-7.74%)
Jun 23, 2020 6.830 7.120 6.640 7.110 529,703 +0.46(+6.92%)
Jun 22, 2020 6.800 6.864 6.385 6.650 619,212 -0.34(-4.86%)
Jun 19, 2020 6.390 6.990 6.310 6.990 3,708,800 +0.69(+10.95%)
Jun 18, 2020 6.320 6.660 6.260 6.300 368,236 -0.12(-1.87%)
Jun 17, 2020 6.680 6.690 6.400 6.420 396,594 -0.21(-3.17%)
Jun 16, 2020 7.000 7.170 6.496 6.630 444,312 +0.01(+0.15%)
Jun 15, 2020 6.380 6.810 6.260 6.620 434,209 -0.21(-3.07%)
Jun 12, 2020 6.490 6.840 6.210 6.830 567,900 +0.84(+14.02%)
Jun 11, 2020 6.100 6.450 5.600 5.990 812,823 -0.85(-12.43%)
Jun 10, 2020 7.540 7.645 6.545 6.840 758,227 -0.73(-9.64%)
Jun 09, 2020 7.710 7.860 7.360 7.570 919,180 -0.41(-5.14%)
Jun 08, 2020 7.470 8.260 7.090 7.980 1,026,912 +1.06(+15.32%)
Jun 05, 2020 7.100 7.840 6.800 6.920 1,087,700 +0.38(+5.81%)
Jun 04, 2020 6.150 6.700 6.010 6.540 778,444 +0.35(+5.65%)
Jun 03, 2020 5.690 6.280 5.580 6.190 811,966 +0.70(+12.75%)
Jun 02, 2020 5.280 5.540 5.216 5.490 536,789 +0.32(+6.19%)
Jun 01, 2020 4.860 5.270 4.830 5.170 461,660 +0.22(+4.44%)
May 29, 2020 5.050 5.160 4.770 4.950 798,400 -0.20(-3.88%)
May 28, 2020 5.490 5.490 5.110 5.150 430,470 -0.16(-3.01%)
May 27, 2020 5.200 5.390 4.980 5.310 726,653 +0.30(+5.99%)
May 26, 2020 4.780 5.070 4.770 5.010 578,266 +0.41(+8.91%)
May 22, 2020 4.520 4.640 4.340 4.600 347,900 +0.08(+1.77%)
May 21, 2020 4.770 4.880 4.480 4.520 750,758 -0.23(-4.84%)
May 20, 2020 4.580 4.850 4.550 4.750 532,155 +0.24(+5.32%)
May 19, 2020 4.150 4.610 3.980 4.510 839,525 +0.29(+6.87%)
May 18, 2020 4.000 4.340 4.000 4.220 1,026,241 +0.41(+10.76%)
May 15, 2020 3.800 3.879 3.705 3.810 500,500 -0.12(-3.05%)
May 14, 2020 3.760 3.977 3.470 3.930 984,942 +0.06(+1.55%)
May 13, 2020 4.250 4.250 3.650 3.870 1,066,355 -0.37(-8.73%)
May 12, 2020 4.720 4.800 4.240 4.240 784,369 -0.44(-9.40%)
May 11, 2020 4.990 5.030 4.610 4.680 945,135 -0.55(-10.52%)
May 08, 2020 4.930 5.700 4.890 5.230 1,988,000 +0.75(+16.74%)
May 07, 2020 4.410 4.620 4.300 4.480 450,072 +0.19(+4.43%)
May 06, 2020 4.500 4.590 4.150 4.290 715,091 -0.16(-3.60%)
May 05, 2020 4.370 4.690 4.350 4.450 1,099,490 +0.24(+5.70%)
May 04, 2020 4.640 4.640 4.160 4.210 1,060,852 -0.56(-11.74%)
May 01, 2020 4.660 4.770 4.510 4.770 1,025,400 -0.04(-0.83%)
Apr 30, 2020 5.140 5.285 4.650 4.810 926,503 -0.71(-12.86%)
Apr 29, 2020 5.280 5.990 5.250 5.520 1,373,372 +0.46(+9.09%)
Apr 28, 2020 4.780 5.150 4.700 5.060 900,408 +0.51(+11.21%)
Apr 27, 2020 4.140 4.640 4.060 4.550 700,880 +0.43(+10.44%)
Apr 24, 2020 4.050 4.200 3.890 4.120 776,900 +0.06(+1.48%)
Apr 23, 2020 3.930 4.160 3.810 4.060 670,417 +0.15(+3.84%)
Apr 22, 2020 3.700 3.930 3.610 3.910 592,673 +0.22(+5.96%)
Apr 21, 2020 3.480 3.800 3.400 3.690 770,703 -0.13(-3.40%)
Apr 20, 2020 3.670 3.950 3.560 3.820 1,482,030 -0.26(-6.37%)
Apr 17, 2020 3.980 4.200 3.760 4.080 1,142,500 +0.61(+17.58%)
Apr 16, 2020 3.860 3.880 3.460 3.470 647,924 -0.38(-9.87%)
Apr 15, 2020 4.150 4.190 3.770 3.850 913,486 -0.54(-12.30%)
Apr 14, 2020 4.640 4.885 4.170 4.390 629,001 -0.16(-3.52%)
Apr 13, 2020 4.830 4.876 4.260 4.550 773,073 -0.51(-10.08%)
Apr 09, 2020 4.260 5.350 4.210 5.060 1,380,900 +1.19(+30.75%)
Apr 08, 2020 3.440 3.950 3.412 3.870 970,790 +0.70(+22.08%)
Apr 07, 2020 3.650 3.840 3.090 3.170 1,045,150 -0.27(-7.85%)
Apr 06, 2020 3.140 3.850 3.140 3.440 556,324 +0.45(+15.05%)
Apr 03, 2020 3.500 3.500 2.840 2.990 1,069,900 -0.59(-16.48%)
Apr 02, 2020 3.170 3.710 3.140 3.580 921,095 +0.32(+9.82%)
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.