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 (%)
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%)
Apr 01, 2020 3.630 3.650 3.071 3.260 1,060,792 -0.68(-17.26%)
Mar 31, 2020 4.260 4.400 3.820 3.940 875,187 -0.33(-7.73%)
Mar 30, 2020 5.160 5.290 4.120 4.270 820,146 -0.88(-17.09%)
Mar 27, 2020 5.817 5.817 5.022 5.150 1,222,077 -0.22(-4.02%)
Mar 26, 2020 3.522 5.650 3.507 5.366 1,762,834 +1.93(+56.29%)
Mar 25, 2020 3.041 3.737 2.727 3.433 1,930,469 +0.38(+12.54%)
Mar 24, 2020 3.247 3.414 2.886 3.051 1,405,249 -0.01(-0.32%)
Mar 23, 2020 2.570 3.178 2.413 3.061 1,465,473 +0.30(+11.03%)
Mar 20, 2020 2.904 3.630 2.560 2.756 2,110,296 -0.11(-3.77%)
Mar 19, 2020 3.168 3.443 2.668 2.864 2,229,110 -0.30(-9.60%)
Mar 18, 2020 4.012 4.257 2.953 3.168 1,746,553 -1.15(-26.59%)
Mar 17, 2020 5.278 5.320 4.316 4.316 1,981,226 -0.77(-15.06%)
Mar 16, 2020 5.866 6.239 5.081 5.081 1,300,196 -1.86(-26.84%)
Mar 13, 2020 7.612 7.752 6.396 6.945 1,115,650 -0.24(-3.28%)
Mar 12, 2020 7.926 8.034 6.798 7.181 1,318,063 -1.79(-19.91%)
Mar 11, 2020 9.604 9.604 8.907 8.966 870,750 -0.98(-9.86%)
Mar 10, 2020 10.24 10.51 9.417 9.947 748,116 +0.02(+0.20%)
Mar 09, 2020 11.07 11.08 9.888 9.927 792,952 -1.80(-15.38%)
Mar 06, 2020 11.72 11.94 11.25 11.73 761,708 -0.32(-2.68%)
Mar 05, 2020 12.44 12.62 11.90 12.06 916,338 -0.57(-4.51%)
Mar 04, 2020 12.62 12.73 12.39 12.62 679,570 +0.16(+1.26%)
Mar 03, 2020 12.92 13.37 12.21 12.47 586,189 -0.38(-2.98%)
Mar 02, 2020 12.56 12.96 11.96 12.85 856,589 +0.36(+2.91%)
Feb 28, 2020 11.96 13.25 11.91 12.49 1,678,980 +0.60(+5.03%)
Feb 27, 2020 12.25 12.48 11.77 11.89 831,975 -0.54(-4.34%)
Feb 26, 2020 12.76 12.95 12.39 12.43 594,806 -0.27(-2.15%)
Feb 25, 2020 13.47 13.49 12.60 12.70 719,895 -0.72(-5.37%)
Feb 24, 2020 13.29 13.52 13.15 13.42 745,306 -0.13(-0.93%)
Feb 21, 2020 13.24 13.60 13.16 13.55 747,479 +0.33(+2.50%)
Feb 20, 2020 12.94 13.23 12.94 13.22 532,010 +0.23(+1.80%)
Feb 19, 2020 13.10 13.10 12.89 12.98 353,771 -0.02(-0.15%)
Feb 18, 2020 12.86 13.08 12.70 13.00 552,042 +0.14(+1.06%)
Feb 14, 2020 12.93 13.00 12.78 12.87 293,649 -0.05(-0.38%)
Feb 13, 2020 12.98 12.98 12.80 12.92 324,237 -0.09(-0.67%)
Feb 12, 2020 12.91 13.14 12.86 13.00 505,793 +0.16(+1.21%)
Feb 11, 2020 12.72 12.93 12.72 12.85 487,102 +0.10(+0.76%)
Feb 10, 2020 12.64 12.84 12.56 12.75 430,858 +0.10(+0.77%)
Feb 07, 2020 12.52 12.67 12.45 12.65 357,043 +0.13(+1.01%)
Feb 06, 2020 12.58 12.67 12.49 12.53 394,110 +0.07(+0.55%)
Feb 05, 2020 12.56 12.63 12.41 12.46 461,761 +0.03(+0.23%)
Feb 04, 2020 12.23 12.46 12.19 12.43 333,381 +0.26(+2.16%)
Feb 03, 2020 12.13 12.35 12.13 12.17 465,468 +0.05(+0.40%)
Jan 31, 2020 11.94 12.16 11.88 12.12 1,539,654 +0.05(+0.40%)
Jan 30, 2020 11.99 12.17 11.91 12.07 624,145 -0.02(-0.16%)
Jan 29, 2020 12.08 12.17 11.98 12.09 530,543 -0.01(-0.08%)
Jan 28, 2020 12.18 12.41 12.00 12.10 560,306 -0.10(-0.79%)
Jan 27, 2020 12.31 12.41 12.12 12.19 423,799 -0.22(-1.79%)
Jan 24, 2020 12.71 12.74 12.37 12.42 447,955 -0.28(-2.21%)
Jan 23, 2020 12.62 12.79 12.53 12.70 363,327 +0.06(+0.46%)
Jan 22, 2020 12.80 12.85 12.60 12.64 372,319 -0.16(-1.28%)
Jan 21, 2020 12.88 12.94 12.72 12.80 466,369 -0.14(-1.05%)
Jan 17, 2020 13.31 13.31 12.93 12.94 512,378 -0.36(-2.69%)
Jan 16, 2020 13.42 13.53 13.22 13.29 453,986 -0.10(-0.72%)
Jan 15, 2020 13.29 13.47 13.27 13.39 375,244 +0.14(+1.02%)
Jan 14, 2020 13.20 13.32 13.08 13.26 443,894 +0.08(+0.59%)
Jan 13, 2020 13.12 13.19 12.99 13.18 294,117 +0.07(+0.52%)
Jan 10, 2020 13.00 13.15 12.97 13.11 298,809 +0.07(+0.52%)
Jan 09, 2020 13.15 13.22 13.01 13.04 222,068 -0.05(-0.37%)
Jan 08, 2020 13.05 13.23 12.99 13.09 432,994 +0.04(+0.30%)
Jan 07, 2020 13.01 13.10 12.89 13.05 350,608 +0.09(+0.67%)
Jan 06, 2020 12.74 13.02 12.65 12.97 328,555 +0.19(+1.51%)
Jan 03, 2020 12.49 12.80 12.47 12.77 376,282 +0.21(+1.69%)
Jan 02, 2020 12.77 12.79 12.51 12.56 397,377 -0.14(-1.14%)
Dec 31, 2019 12.51 12.76 12.47 12.71 661,110 +0.17(+1.39%)
Dec 30, 2019 12.66 12.76 12.51 12.53 524,311 -0.14(-1.14%)
Dec 27, 2019 12.72 12.79 12.62 12.68 460,655 -0.01(-0.08%)
Dec 26, 2019 12.84 12.90 12.60 12.69 484,543 -0.11(-0.90%)
Dec 24, 2019 12.92 12.92 12.69 12.80 352,745 -0.07(-0.52%)
Dec 23, 2019 13.07 13.08 12.79 12.87 770,765 -0.15(-1.18%)
Dec 20, 2019 13.31 13.50 12.97 13.02 2,033,815 -0.30(-2.23%)
Dec 19, 2019 13.09 13.32 13.03 13.32 496,565 +0.21(+1.61%)
Dec 18, 2019 13.28 13.28 13.06 13.11 546,233 -0.17(-1.30%)
Dec 17, 2019 12.99 13.32 12.97 13.28 545,379 +0.28(+2.14%)
Dec 16, 2019 12.97 13.18 12.97 13.00 399,914 +0.02(+0.15%)
Dec 13, 2019 12.87 13.04 12.83 12.98 363,494 +0.04(+0.30%)
Dec 12, 2019 12.95 13.19 12.94 12.95 437,249 -0.05(-0.37%)
Dec 11, 2019 13.15 13.34 12.95 12.99 431,842 -0.22(-1.67%)
Dec 10, 2019 13.21 13.35 13.13 13.21 572,179 -0.02(-0.14%)
Dec 09, 2019 13.23 13.56 13.17 13.23 483,781 +0.00(+0.00%)
Dec 06, 2019 12.95 13.35 12.95 13.23 662,597 +0.34(+2.60%)
Dec 05, 2019 12.95 13.03 12.86 12.90 450,878 -0.06(-0.44%)
Dec 04, 2019 12.58 13.01 12.58 12.95 545,904 +0.39(+3.13%)
Dec 03, 2019 12.57 12.65 12.41 12.56 302,821 -0.03(-0.23%)
Dec 02, 2019 12.72 12.76 12.56 12.59 322,780 -0.11(-0.83%)
Nov 29, 2019 12.58 12.72 12.46 12.70 193,696 +0.12(+0.99%)
Nov 27, 2019 12.54 12.60 12.44 12.57 317,783 +0.06(+0.46%)
Nov 26, 2019 12.60 12.82 12.47 12.51 471,583 -0.15(-1.20%)
Nov 25, 2019 12.48 12.73 12.36 12.67 781,791 +0.48(+3.98%)
Nov 22, 2019 12.30 12.35 12.03 12.18 538,006 -0.12(-1.00%)
Nov 21, 2019 12.41 12.47 12.25 12.30 410,175 -0.10(-0.84%)
Nov 20, 2019 12.51 12.61 12.40 12.41 546,050 -0.12(-0.99%)
Nov 19, 2019 12.49 12.79 12.45 12.53 665,317 +0.17(+1.38%)
Nov 18, 2019 11.98 12.70 11.98 12.36 1,813,807 +0.30(+2.52%)
Nov 15, 2019 11.70 12.08 11.65 12.06 523,809 +0.35(+3.01%)
Nov 14, 2019 11.33 11.75 11.27 11.71 599,596 +0.51(+4.59%)
Nov 13, 2019 11.37 11.45 11.12 11.19 915,378 -0.22(-1.92%)
Nov 12, 2019 11.03 11.77 10.89 11.41 2,672,687 +0.68(+6.29%)
Nov 11, 2019 11.27 11.28 10.63 10.74 829,694 -0.44(-3.91%)
Nov 08, 2019 12.88 12.88 10.75 11.17 2,651,543 -2.38(-17.54%)
Nov 07, 2019 13.56 13.82 13.40 13.55 298,084 -0.01(-0.07%)
Nov 06, 2019 13.50 13.60 13.42 13.56 214,140 +0.06(+0.42%)
Nov 05, 2019 13.68 13.72 13.39 13.50 269,124 -0.15(-1.11%)
Nov 04, 2019 13.84 13.86 13.55 13.66 244,750 -0.10(-0.69%)
Nov 01, 2019 13.67 13.85 13.56 13.75 233,458 +0.12(+0.91%)
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%)
Aug 01, 2019 14.95 15.06 14.73 14.75 323,320 -0.18(-1.17%)
Jul 31, 2019 14.96 15.08 14.84 14.93 387,844 +0.18(+1.25%)
Jul 30, 2019 14.76 15.04 14.74 14.74 257,367 -0.09(-0.59%)
Jul 29, 2019 14.68 14.84 14.68 14.83 278,071 +0.16(+1.12%)
Jul 26, 2019 14.55 14.68 14.53 14.67 274,623 +0.15(+1.01%)
Jul 25, 2019 14.55 14.60 14.40 14.52 225,417 -0.05(-0.31%)
Jul 24, 2019 14.54 14.61 14.46 14.57 205,579 -0.02(-0.13%)
Jul 23, 2019 14.45 14.60 14.41 14.58 202,242 +0.16(+1.14%)
Jul 22, 2019 14.38 14.51 14.34 14.42 204,326 +0.05(+0.32%)
Jul 19, 2019 14.40 14.47 14.34 14.37 202,901 -0.06(-0.44%)
Jul 18, 2019 14.46 14.50 14.34 14.44 175,518 -0.05(-0.38%)
Jul 17, 2019 14.53 14.56 14.37 14.49 233,027 -0.07(-0.50%)
Jul 16, 2019 14.49 14.69 14.45 14.57 281,781 +0.05(+0.38%)
Jul 15, 2019 14.43 14.53 14.43 14.51 317,825 +0.11(+0.76%)
Jul 12, 2019 14.26 14.48 14.26 14.40 244,182 +0.15(+1.02%)
Jul 11, 2019 14.34 14.35 14.21 14.26 252,209 -0.04(-0.26%)
Jul 10, 2019 14.30 14.41 14.26 14.29 230,908 +0.03(+0.19%)
Jul 09, 2019 14.28 14.39 14.17 14.27 245,311 -0.05(-0.32%)
Jul 08, 2019 14.23 14.45 14.21 14.31 448,999 +0.08(+0.58%)
Jul 05, 2019 14.22 14.27 14.11 14.23 217,574 -0.06(-0.45%)
Jul 03, 2019 14.25 14.34 14.18 14.29 173,994 +0.08(+0.58%)
Jul 02, 2019 14.23 14.25 14.09 14.21 232,208 +0.02(+0.13%)
Jul 01, 2019 14.19 14.25 14.08 14.19 296,340 +0.04(+0.26%)
Jun 28, 2019 13.96 14.21 13.96 14.16 752,368 +0.17(+1.24%)
Jun 27, 2019 13.79 14.01 13.79 13.98 268,175 +0.17(+1.22%)
Jun 26, 2019 14.04 14.10 13.78 13.81 299,627 -0.23(-1.61%)
Jun 25, 2019 14.07 14.19 14.00 14.04 277,421 +0.01(+0.06%)
Jun 24, 2019 14.01 14.09 13.97 14.03 412,906 +0.05(+0.32%)
Jun 21, 2019 14.02 14.08 13.97 13.98 1,476,600 -0.02(-0.13%)
Jun 20, 2019 14.00 14.06 13.90 14.00 339,357 +0.06(+0.45%)
Jun 19, 2019 14.01 14.02 13.84 13.94 235,254 -0.05(-0.32%)
Jun 18, 2019 13.96 14.17 13.88 13.98 200,354 +0.09(+0.65%)
Jun 17, 2019 13.81 13.93 13.70 13.89 496,701 +0.03(+0.20%)
Jun 14, 2019 14.02 14.11 13.86 13.87 232,373 -0.16(-1.16%)
Jun 13, 2019 13.96 14.11 13.93 14.03 215,028 +0.09(+0.65%)
Jun 12, 2019 14.13 14.21 13.91 13.94 220,853 -0.14(-0.96%)
Jun 11, 2019 14.30 14.33 14.06 14.08 197,119 -0.16(-1.14%)
Jun 10, 2019 14.18 14.30 14.11 14.24 248,147 +0.06(+0.45%)
Jun 07, 2019 14.29 14.33 14.07 14.17 188,154 -0.12(-0.82%)
Jun 06, 2019 14.26 14.30 13.97 14.29 319,413 +0.21(+1.48%)
Jun 05, 2019 14.17 14.20 13.95 14.08 238,817 -0.04(-0.26%)
Jun 04, 2019 14.06 14.13 13.97 14.12 228,314 +0.20(+1.43%)
Jun 03, 2019 13.82 14.02 13.75 13.92 262,597 +0.16(+1.18%)
May 31, 2019 13.76 13.90 13.71 13.76 581,155 -0.14(-1.04%)
May 30, 2019 14.02 14.12 13.83 13.90 460,159 -0.06(-0.42%)
May 29, 2019 13.95 14.04 13.79 13.96 312,154 -0.04(-0.32%)
May 28, 2019 14.20 14.31 14.01 14.01 383,452 -0.21(-1.45%)
May 24, 2019 14.07 14.30 14.07 14.21 184,677 +0.19(+1.34%)
May 23, 2019 13.97 14.11 13.93 14.02 206,387 -0.08(-0.57%)
May 22, 2019 14.24 14.29 14.06 14.11 172,798 -0.14(-1.01%)
May 21, 2019 14.14 14.34 14.14 14.25 237,459 +0.10(+0.70%)
May 20, 2019 14.12 14.25 14.07 14.15 208,925 -0.04(-0.25%)
May 17, 2019 14.20 14.40 14.16 14.19 177,312 -0.13(-0.88%)
May 16, 2019 14.25 14.50 14.19 14.31 237,843 +0.03(+0.19%)
May 15, 2019 14.22 14.32 14.16 14.28 247,789 -0.02(-0.13%)
May 14, 2019 14.04 14.35 13.97 14.30 367,814 +0.23(+1.66%)
May 13, 2019 14.16 14.28 13.97 14.07 451,871 -0.27(-1.87%)
May 10, 2019 13.82 14.39 13.77 14.34 364,109 +0.52(+3.76%)
May 09, 2019 13.89 14.05 13.58 13.82 457,128 -0.23(-1.66%)
May 08, 2019 14.05 14.29 13.98 14.05 302,285 +0.00(+0.00%)
May 07, 2019 14.15 14.27 13.95 14.05 285,514 -0.15(-1.07%)
May 06, 2019 14.12 14.28 14.01 14.20 240,606 -0.06(-0.44%)
May 03, 2019 14.15 14.29 14.15 14.27 226,187 +0.22(+1.60%)
May 02, 2019 14.02 14.13 13.94 14.04 175,869 +0.11(+0.77%)
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.