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 30, 2020 5.010 5.340 4.960 5.240 551,600 +0.13(+2.54%)
Oct 29, 2020 4.480 5.160 4.370 5.110 566,457 +0.58(+12.80%)
Oct 28, 2020 4.580 4.670 4.440 4.530 550,546 -0.23(-4.83%)
Oct 27, 2020 4.680 4.910 4.680 4.760 209,832 +0.01(+0.21%)
Oct 26, 2020 4.890 4.960 4.680 4.750 277,146 -0.26(-5.19%)
Oct 23, 2020 4.780 5.030 4.780 5.010 235,200 +0.27(+5.70%)
Oct 22, 2020 4.660 4.910 4.660 4.740 253,614 +0.05(+1.07%)
Oct 21, 2020 4.740 4.760 4.560 4.690 235,438 -0.03(-0.64%)
Oct 20, 2020 4.720 4.910 4.710 4.720 199,582 +0.01(+0.21%)
Oct 19, 2020 5.050 5.060 4.700 4.710 266,156 -0.35(-6.92%)
Oct 16, 2020 5.180 5.250 5.045 5.060 320,000 -0.15(-2.88%)
Oct 15, 2020 5.070 5.210 5.030 5.210 203,916 +0.00(+0.00%)
Oct 14, 2020 5.140 5.380 5.140 5.210 213,975 +0.02(+0.39%)
Oct 13, 2020 5.510 5.570 5.180 5.190 228,548 -0.41(-7.32%)
Oct 12, 2020 5.560 5.640 5.410 5.600 273,620 +0.00(+0.00%)
Oct 09, 2020 5.770 5.880 5.490 5.600 272,700 -0.20(-3.45%)
Oct 08, 2020 5.490 5.860 5.460 5.800 343,089 +0.41(+7.61%)
Oct 07, 2020 5.560 5.730 5.270 5.390 523,579 -0.07(-1.28%)
Oct 06, 2020 5.540 5.760 5.360 5.460 370,465 +0.05(+0.92%)
Oct 05, 2020 5.250 5.480 5.240 5.410 415,016 +0.12(+2.27%)
Oct 02, 2020 5.090 5.310 4.870 5.290 416,800 +0.10(+1.93%)
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.