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 (%)
Sep 30, 2020 4.950 5.110 4.850 4.910 218,830 -0.05(-1.01%)
Sep 29, 2020 5.030 5.100 4.880 4.960 303,579 -0.12(-2.36%)
Sep 28, 2020 4.960 5.130 4.900 5.080 291,786 +0.23(+4.74%)
Sep 25, 2020 4.400 4.905 4.400 4.850 325,100 +0.35(+7.78%)
Sep 24, 2020 4.570 4.762 4.464 4.500 399,375 -0.06(-1.32%)
Sep 23, 2020 4.860 5.040 4.540 4.560 497,662 -0.31(-6.37%)
Sep 22, 2020 4.990 5.130 4.820 4.870 378,123 -0.16(-3.18%)
Sep 21, 2020 5.260 5.319 4.900 5.030 599,580 -0.41(-7.54%)
Sep 18, 2020 5.370 5.570 5.260 5.440 1,528,500 +0.12(+2.26%)
Sep 17, 2020 5.400 5.560 5.250 5.320 375,027 -0.16(-2.92%)
Sep 16, 2020 5.340 5.580 5.250 5.480 365,109 +0.15(+2.81%)
Sep 15, 2020 5.210 5.540 5.210 5.330 329,641 +0.23(+4.51%)
Sep 14, 2020 5.080 5.210 4.945 5.100 330,038 +0.10(+2.00%)
Sep 11, 2020 5.050 5.080 4.825 5.000 537,800 -0.05(-0.99%)
Sep 10, 2020 5.410 5.497 5.050 5.050 557,522 -0.35(-6.48%)
Sep 09, 2020 5.670 5.700 5.380 5.400 574,651 -0.30(-5.26%)
Sep 08, 2020 5.750 5.840 5.590 5.700 553,500 -0.16(-2.73%)
Sep 04, 2020 5.860 5.930 5.635 5.860 472,000 +0.01(+0.17%)
Sep 03, 2020 5.860 6.150 5.780 5.850 468,587 -0.03(-0.51%)
Sep 02, 2020 5.940 6.030 5.840 5.880 632,319 -0.10(-1.67%)
Sep 01, 2020 5.920 6.130 5.850 5.980 534,173 -0.04(-0.66%)
Aug 31, 2020 6.290 6.295 5.910 6.020 649,215 -0.34(-5.35%)
Aug 28, 2020 6.250 6.365 6.150 6.360 479,200 +0.19(+3.08%)
Aug 27, 2020 5.980 6.220 5.980 6.170 534,140 +0.18(+3.01%)
Aug 26, 2020 6.180 6.180 5.900 5.990 604,796 -0.23(-3.70%)
Aug 25, 2020 6.250 6.320 6.090 6.220 386,272 -0.04(-0.64%)
Aug 24, 2020 6.130 6.314 6.000 6.260 532,937 +0.15(+2.45%)
Aug 21, 2020 5.930 6.110 5.880 6.110 505,400 +0.10(+1.66%)
Aug 20, 2020 5.880 6.120 5.750 6.010 595,052 +0.02(+0.33%)
Aug 19, 2020 6.100 6.390 5.880 5.990 627,821 -0.10(-1.64%)
Aug 18, 2020 6.260 6.420 6.070 6.090 400,050 -0.22(-3.49%)
Aug 17, 2020 6.350 6.390 6.200 6.310 220,441 -0.01(-0.16%)
Aug 14, 2020 6.150 6.400 6.060 6.320 389,400 +0.11(+1.77%)
Aug 13, 2020 6.430 6.630 6.200 6.210 313,942 -0.31(-4.75%)
Aug 12, 2020 6.660 6.900 6.480 6.520 305,659 -0.12(-1.81%)
Aug 11, 2020 6.690 6.950 6.575 6.640 453,190 -0.05(-0.75%)
Aug 10, 2020 6.580 6.770 6.570 6.690 445,300 +0.20(+3.08%)
Aug 07, 2020 6.350 6.500 6.000 6.490 654,000 -0.10(-1.52%)
Aug 06, 2020 6.470 6.760 6.399 6.590 452,518 -0.02(-0.30%)
Aug 05, 2020 6.390 6.610 6.300 6.610 407,243 +0.31(+4.92%)
Aug 04, 2020 6.130 6.400 6.130 6.300 378,739 +0.14(+2.27%)
Aug 03, 2020 6.280 6.325 6.070 6.160 391,461 -0.14(-2.22%)
Jul 31, 2020 6.510 6.600 6.100 6.300 456,700 -0.30(-4.55%)
Jul 30, 2020 6.510 6.680 6.490 6.600 312,247 -0.12(-1.79%)
Jul 29, 2020 6.620 6.780 6.480 6.720 323,061 +0.04(+0.60%)
Jul 28, 2020 6.340 6.830 6.325 6.680 331,433 +0.27(+4.21%)
Jul 27, 2020 6.450 6.460 6.250 6.410 313,941 -0.09(-1.38%)
Jul 24, 2020 6.600 6.710 6.400 6.500 221,400 -0.15(-2.26%)
Jul 23, 2020 6.700 6.780 6.550 6.650 230,728 -0.09(-1.34%)
Jul 22, 2020 6.510 6.830 6.480 6.740 347,373 +0.11(+1.66%)
Jul 21, 2020 6.500 6.720 6.450 6.630 342,453 +0.12(+1.84%)
Jul 20, 2020 6.480 6.570 6.340 6.510 485,566 -0.07(-1.06%)
Jul 17, 2020 6.550 6.680 6.430 6.580 411,700 -0.02(-0.30%)
Jul 16, 2020 6.720 6.780 6.490 6.600 390,487 -0.28(-4.07%)
Jul 15, 2020 6.740 6.970 6.670 6.880 594,988 +0.36(+5.52%)
Jul 14, 2020 6.170 6.560 6.020 6.520 488,550 +0.37(+6.02%)
Jul 13, 2020 6.180 6.280 5.860 6.150 627,392 -0.03(-0.49%)
Jul 10, 2020 6.050 6.210 5.730 6.180 444,200 +0.11(+1.81%)
Jul 09, 2020 6.340 6.360 5.960 6.070 459,651 -0.34(-5.30%)
Jul 08, 2020 6.210 6.480 6.100 6.410 485,661 +0.20(+3.22%)
Jul 07, 2020 6.470 6.564 6.095 6.210 505,554 -0.42(-6.33%)
Jul 06, 2020 6.730 6.764 6.380 6.630 444,305 +0.11(+1.69%)
Jul 02, 2020 6.990 6.990 6.460 6.520 387,200 -0.21(-3.12%)
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.