Skip to main content
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 (%)
Oct 31, 2019 13.67 13.77 13.44 13.63 356,640 -0.07(-0.49%)
Oct 30, 2019 13.85 13.94 13.46 13.69 368,032 -0.11(-0.79%)
Oct 29, 2019 13.76 13.88 13.69 13.80 302,491 +0.04(+0.27%)
Oct 28, 2019 13.60 13.79 13.60 13.76 255,539 +0.17(+1.25%)
Oct 25, 2019 13.68 13.76 13.55 13.60 169,514 -0.06(-0.41%)
Oct 24, 2019 13.71 13.73 13.53 13.65 248,264 -0.05(-0.34%)
Oct 23, 2019 13.56 13.73 13.48 13.70 256,680 +0.15(+1.11%)
Oct 22, 2019 13.46 13.60 13.37 13.55 254,643 +0.09(+0.70%)
Oct 21, 2019 13.39 13.54 13.29 13.45 314,698 +0.17(+1.28%)
Oct 18, 2019 13.20 13.45 13.19 13.28 459,154 +0.00(+0.00%)
Oct 17, 2019 13.15 13.28 13.06 13.28 380,451 +0.20(+1.51%)
Oct 16, 2019 13.09 13.25 12.94 13.09 271,140 -0.06(-0.43%)
Oct 15, 2019 12.84 13.15 12.83 13.14 420,273 +0.31(+2.42%)
Oct 14, 2019 13.12 13.16 12.80 12.83 318,375 -0.37(-2.78%)
Oct 11, 2019 13.12 13.35 13.12 13.20 271,584 +0.12(+0.94%)
Oct 10, 2019 13.08 13.27 13.02 13.08 240,461 +0.07(+0.51%)
Oct 09, 2019 13.06 13.12 12.94 13.01 216,009 +0.08(+0.58%)
Oct 08, 2019 12.98 13.12 12.91 12.94 288,382 -0.11(-0.87%)
Oct 07, 2019 13.18 13.20 12.99 13.05 205,067 -0.15(-1.14%)
Oct 04, 2019 13.12 13.21 12.99 13.20 297,500 +0.12(+0.94%)
Oct 03, 2019 13.13 13.15 12.87 13.08 361,279 +0.00(+0.00%)
Oct 02, 2019 13.28 13.34 12.58 13.08 798,512 -0.29(-2.18%)
Oct 01, 2019 13.72 13.72 13.37 13.37 233,801 -0.24(-1.80%)
Sep 30, 2019 13.67 13.75 13.52 13.61 442,926 +0.00(+0.00%)
Sep 27, 2019 13.60 13.73 13.51 13.61 274,451 +0.00(+0.03%)
Sep 26, 2019 13.51 13.67 13.38 13.61 312,544 +0.09(+0.69%)
Sep 25, 2019 13.32 13.61 13.32 13.52 257,121 +0.20(+1.47%)
Sep 24, 2019 13.40 13.47 13.20 13.32 314,930 -0.02(-0.14%)
Sep 23, 2019 13.27 13.42 13.16 13.34 407,945 -0.01(-0.07%)
Sep 20, 2019 13.43 13.50 13.29 13.35 569,858 -0.11(-0.83%)
Sep 19, 2019 13.49 13.52 13.28 13.46 328,274 +0.03(+0.21%)
Sep 18, 2019 13.46 13.50 13.26 13.43 344,751 +0.00(+0.00%)
Sep 17, 2019 13.29 13.48 13.19 13.43 368,548 +0.08(+0.63%)
Sep 16, 2019 13.10 13.41 12.99 13.35 329,595 +0.24(+1.85%)
Sep 13, 2019 12.89 13.13 12.86 13.11 407,761 +0.24(+1.88%)
Sep 12, 2019 12.73 12.99 12.52 12.86 504,508 +0.10(+0.80%)
Sep 11, 2019 12.74 12.92 12.51 12.76 408,508 +0.15(+1.18%)
Sep 10, 2019 12.49 12.77 12.31 12.61 723,142 +0.07(+0.60%)
Sep 09, 2019 12.44 12.72 12.34 12.54 386,472 +0.19(+1.51%)
Sep 06, 2019 12.14 12.38 12.02 12.35 380,191 +0.25(+2.08%)
Sep 05, 2019 11.99 12.18 11.92 12.10 362,345 +0.17(+1.41%)
Sep 04, 2019 11.92 12.04 11.86 11.93 189,270 +0.07(+0.63%)
Sep 03, 2019 11.68 11.89 11.62 11.86 310,308 +0.18(+1.52%)
Aug 30, 2019 11.69 11.84 11.61 11.68 579,942 -0.03(-0.24%)
Aug 29, 2019 11.70 11.78 11.58 11.71 239,215 +0.05(+0.44%)
Aug 28, 2019 11.51 11.72 11.47 11.66 334,500 +0.08(+0.72%)
Aug 27, 2019 11.85 11.95 11.57 11.57 384,484 -0.24(-2.03%)
Aug 26, 2019 11.69 11.89 11.60 11.81 322,121 +0.24(+2.07%)
Aug 23, 2019 11.87 11.97 11.45 11.57 438,969 -0.32(-2.71%)
Aug 22, 2019 11.74 12.03 11.56 11.90 524,376 +0.08(+0.70%)
Aug 21, 2019 12.04 12.08 11.79 11.81 459,933 -0.25(-2.06%)
Aug 20, 2019 12.04 12.24 11.93 12.06 361,275 +0.08(+0.69%)
Aug 19, 2019 12.07 12.14 11.71 11.98 440,565 -0.05(-0.38%)
Aug 16, 2019 11.91 12.08 11.75 12.03 387,421 +0.16(+1.32%)
Aug 15, 2019 12.45 12.49 11.56 11.87 805,186 -0.53(-4.24%)
Aug 14, 2019 12.85 12.85 12.36 12.39 468,392 -0.52(-4.00%)
Aug 13, 2019 13.01 13.21 12.85 12.91 398,653 -0.04(-0.29%)
Aug 12, 2019 13.85 13.86 12.83 12.95 493,668 -1.00(-7.14%)
Aug 09, 2019 14.82 14.82 13.88 13.94 469,572 -0.85(-5.73%)
Aug 08, 2019 14.67 14.82 14.55 14.79 227,440 +0.14(+0.94%)
Aug 07, 2019 14.37 14.74 14.25 14.65 250,868 +0.23(+1.60%)
Aug 06, 2019 14.42 14.60 14.26 14.42 248,173 +0.04(+0.26%)
Aug 05, 2019 14.73 14.79 14.21 14.38 286,468 -0.40(-2.68%)
Aug 02, 2019 14.75 14.79 14.42 14.78 264,683 +0.03(+0.19%)
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.