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 (%)
Dec 31, 2018 14.08 14.12 13.60 13.65 851,900 -0.42(-3.01%)
Dec 28, 2018 14.06 14.26 13.90 14.08 465,556 -0.00(-0.03%)
Dec 27, 2018 13.77 14.08 13.39 14.08 502,439 +0.14(+0.98%)
Dec 26, 2018 13.47 13.97 13.34 13.95 438,931 +0.57(+4.29%)
Dec 24, 2018 13.65 13.65 13.37 13.37 248,967 -0.38(-2.74%)
Dec 21, 2018 13.95 14.35 13.55 13.75 1,530,904 -0.28(-2.02%)
Dec 20, 2018 14.43 14.67 13.85 14.03 715,991 -0.47(-3.25%)
Dec 19, 2018 14.60 14.84 14.44 14.50 503,518 -0.15(-0.99%)
Dec 18, 2018 14.60 14.91 14.53 14.65 476,533 +0.15(+1.00%)
Dec 17, 2018 14.64 14.96 14.44 14.50 611,135 -0.07(-0.47%)
Dec 14, 2018 14.57 14.97 14.55 14.57 327,834 -0.05(-0.35%)
Dec 13, 2018 14.74 14.90 14.52 14.62 281,157 -0.14(-0.93%)
Dec 12, 2018 14.75 15.05 14.67 14.76 356,401 +0.11(+0.76%)
Dec 11, 2018 14.95 14.95 14.57 14.65 392,219 -0.14(-0.93%)
Dec 10, 2018 14.55 14.80 14.52 14.79 375,346 +0.15(+1.00%)
Dec 07, 2018 14.81 14.95 14.42 14.64 424,434 -0.10(-0.70%)
Dec 06, 2018 14.46 14.83 14.41 14.74 423,497 +0.21(+1.48%)
Dec 04, 2018 14.64 14.85 14.42 14.53 462,351 -0.18(-1.22%)
Dec 03, 2018 14.52 14.73 14.42 14.71 309,181 +0.16(+1.12%)
Nov 30, 2018 14.63 14.64 14.37 14.55 414,751 -0.16(-1.11%)
Nov 29, 2018 14.64 14.79 14.61 14.71 252,256 +0.00(+0.03%)
Nov 28, 2018 14.62 14.94 14.59 14.70 396,268 +0.14(+0.93%)
Nov 27, 2018 14.62 14.95 14.47 14.57 391,693 -0.09(-0.64%)
Nov 26, 2018 15.15 15.30 14.36 14.66 834,298 -0.43(-2.82%)
Nov 23, 2018 15.06 15.20 15.05 15.09 124,947 -0.06(-0.39%)
Nov 21, 2018 15.15 15.15 15.15 0 -0.20(-1.27%)
Nov 20, 2018 15.30 15.50 14.42 15.34 512,582 -0.08(-0.50%)
Nov 19, 2018 15.69 15.71 15.37 15.42 402,897 -0.24(-1.52%)
Nov 16, 2018 15.84 15.85 15.56 15.66 456,494 -0.21(-1.34%)
Nov 15, 2018 15.96 16.18 15.48 15.87 475,118 -0.17(-1.06%)
Nov 14, 2018 16.58 16.59 15.98 16.04 496,613 -0.55(-3.33%)
Nov 13, 2018 16.67 16.79 16.57 16.59 277,195 -0.04(-0.26%)
Nov 12, 2018 16.78 16.97 16.63 16.63 173,414 -0.19(-1.11%)
Nov 09, 2018 16.86 16.93 16.70 16.82 280,720 +0.07(+0.41%)
Nov 08, 2018 16.92 16.95 16.58 16.75 467,451 -0.18(-1.05%)
Nov 07, 2018 17.13 17.17 16.85 16.93 322,959 -0.04(-0.25%)
Nov 06, 2018 17.82 18.25 16.11 16.97 1,084,924 -1.02(-5.67%)
Nov 05, 2018 17.97 18.09 17.85 17.99 328,059 -0.01(-0.05%)
Nov 02, 2018 18.18 18.19 17.86 18.00 207,422 -0.04(-0.24%)
Nov 01, 2018 18.10 18.22 17.82 18.04 321,028 -0.09(-0.52%)
Oct 31, 2018 18.57 18.57 18.13 18.14 427,464 -0.29(-1.57%)
Oct 30, 2018 18.04 18.48 17.94 18.43 266,907 +0.45(+2.48%)
Oct 29, 2018 18.07 18.28 17.86 17.98 311,329 +0.08(+0.47%)
Oct 26, 2018 18.06 18.11 17.76 17.90 294,135 -0.28(-1.53%)
Oct 25, 2018 17.82 18.20 17.69 18.18 405,273 +0.37(+2.09%)
Oct 24, 2018 17.85 18.07 17.72 17.80 282,035 -0.02(-0.09%)
Oct 23, 2018 17.48 17.87 17.41 17.82 262,492 +0.16(+0.91%)
Oct 22, 2018 17.68 17.90 17.65 17.66 218,082 -0.01(-0.05%)
Oct 19, 2018 17.51 17.73 17.47 17.67 305,033 +0.14(+0.77%)
Oct 18, 2018 17.63 17.84 17.46 17.53 334,990 -0.14(-0.76%)
Oct 17, 2018 17.72 17.83 17.50 17.67 230,675 -0.09(-0.52%)
Oct 16, 2018 17.47 17.81 17.25 17.76 291,107 +0.35(+2.04%)
Oct 15, 2018 17.29 17.52 17.21 17.41 205,508 +0.10(+0.59%)
Oct 12, 2018 17.55 17.55 17.11 17.31 427,283 -0.03(-0.19%)
Oct 11, 2018 17.52 17.63 17.28 17.34 464,787 -0.22(-1.25%)
Oct 10, 2018 17.87 18.07 17.52 17.56 355,208 -0.30(-1.66%)
Oct 09, 2018 17.77 17.95 17.68 17.85 281,249 +0.04(+0.24%)
Oct 08, 2018 17.57 17.87 17.57 17.81 289,273 +0.22(+1.25%)
Oct 05, 2018 17.73 17.98 17.47 17.59 254,095 -0.14(-0.76%)
Oct 04, 2018 18.07 18.09 17.58 17.73 386,229 -0.37(-2.05%)
Oct 03, 2018 18.06 18.14 17.87 18.10 376,687 +0.11(+0.61%)
Oct 02, 2018 18.27 18.37 17.91 17.99 430,291 -0.35(-1.89%)
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.