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 (%)
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%)
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.