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 (%)
Aug 31, 2018 20.08 20.08 20.08 0 +0.00(+0.00%)
Aug 30, 2018 19.96 20.13 19.95 20.08 171,026 -0.10(-0.50%)
Aug 29, 2018 20.02 20.20 20.01 20.18 164,272 +0.14(+0.70%)
Aug 28, 2018 20.02 20.19 19.96 20.04 193,718 -0.04(-0.20%)
Aug 27, 2018 20.25 20.33 19.98 20.08 207,367 -0.16(-0.79%)
Aug 24, 2018 20.09 20.25 20.00 20.24 228,200 +0.16(+0.80%)
Aug 23, 2018 20.02 20.23 19.98 20.08 186,414 +0.01(+0.05%)
Aug 22, 2018 20.07 20.26 20.03 20.07 157,064 -0.02(-0.10%)
Aug 21, 2018 20.00 20.20 20.00 20.09 177,640 +0.03(+0.15%)
Aug 20, 2018 20.15 20.28 19.94 20.06 174,277 -0.03(-0.15%)
Aug 17, 2018 19.84 20.09 19.84 20.09 153,900 +0.21(+1.06%)
Aug 16, 2018 19.80 19.94 19.60 19.88 313,986 +0.06(+0.30%)
Aug 15, 2018 19.86 20.07 19.80 19.82 253,383 -0.13(-0.65%)
Aug 14, 2018 19.91 20.04 19.82 19.95 312,591 -0.04(-0.20%)
Aug 13, 2018 20.00 20.17 19.85 19.99 203,991 -0.06(-0.30%)
Aug 10, 2018 20.39 20.48 20.05 20.05 170,300 -0.33(-1.62%)
Aug 09, 2018 20.35 20.57 20.27 20.38 177,371 +0.09(+0.44%)
Aug 08, 2018 20.37 20.42 20.09 20.29 217,587 -0.05(-0.25%)
Aug 07, 2018 20.75 21.14 20.07 20.34 322,479 -0.74(-3.51%)
Aug 06, 2018 21.02 21.15 20.84 21.08 239,208 +0.08(+0.38%)
Aug 03, 2018 21.07 21.31 20.93 21.00 232,400 -0.11(-0.52%)
Aug 02, 2018 21.05 21.45 21.05 21.11 240,694 -0.07(-0.33%)
Aug 01, 2018 21.31 21.49 21.02 21.18 186,698 -0.08(-0.38%)
Jul 31, 2018 20.92 21.47 20.90 21.26 281,758 +0.32(+1.53%)
Jul 30, 2018 20.91 21.25 20.91 20.94 208,729 -0.01(-0.05%)
Jul 27, 2018 21.17 21.25 20.84 20.95 223,753 -0.19(-0.90%)
Jul 26, 2018 21.08 21.29 21.00 21.14 198,864 +0.07(+0.33%)
Jul 25, 2018 20.74 21.23 20.74 21.07 291,113 +0.43(+2.08%)
Jul 24, 2018 20.59 20.80 20.55 20.64 274,200 +0.05(+0.24%)
Jul 23, 2018 20.67 20.76 20.43 20.59 304,055 -0.15(-0.72%)
Jul 20, 2018 20.81 20.98 20.65 20.74 353,137 -0.16(-0.77%)
Jul 19, 2018 21.00 21.13 20.83 20.90 389,653 -0.20(-0.95%)
Jul 18, 2018 21.23 21.27 20.91 21.10 275,547 -0.14(-0.66%)
Jul 17, 2018 21.27 21.77 21.20 21.24 361,934 -0.04(-0.19%)
Jul 16, 2018 21.50 21.57 21.09 21.28 265,132 -0.22(-1.02%)
Jul 13, 2018 21.45 21.64 21.36 21.50 262,224 +0.07(+0.33%)
Jul 12, 2018 21.24 21.44 21.06 21.43 245,928 +0.37(+1.76%)
Jul 11, 2018 21.06 21.37 21.05 21.06 239,646 -0.09(-0.43%)
Jul 10, 2018 21.32 21.45 21.02 21.15 262,045 -0.22(-1.03%)
Jul 09, 2018 21.50 21.50 21.25 21.37 349,439 -0.08(-0.37%)
Jul 06, 2018 21.25 21.45 21.20 21.45 465,967 +0.24(+1.13%)
Jul 05, 2018 20.92 21.25 20.80 21.21 489,662 +0.31(+1.48%)
Jul 03, 2018 20.90 20.90 20.90 0 -0.02(-0.10%)
Jul 02, 2018 20.55 20.99 20.55 20.92 575,699 +0.19(+0.92%)
Jun 29, 2018 20.75 20.73 367,158 +0.52(+2.57%)
Jun 28, 2018 20.31 20.48 20.12 20.21 455,083 -0.25(-1.22%)
Jun 27, 2018 20.66 20.99 20.41 20.46 1,227,951 -0.09(-0.44%)
Jun 26, 2018 20.50 21.00 20.39 20.55 846,028 +0.06(+0.29%)
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.