Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
8.030
8.220
7.800
7.900
382,500
-0.18(-2.23%)
Jan 28, 2021
8.020
8.190
7.930
8.080
321,868
+0.13(+1.64%)
Jan 27, 2021
8.020
8.120
7.810
7.950
605,590
-0.21(-2.57%)
Jan 26, 2021
8.540
8.580
8.120
8.160
284,688
-0.24(-2.86%)
Jan 25, 2021
8.300
8.440
8.150
8.400
314,895
+0.01(+0.12%)
Jan 22, 2021
8.460
8.500
8.110
8.390
527,000
-0.11(-1.29%)
Jan 21, 2021
8.710
8.820
8.470
8.500
376,674
-0.27(-3.08%)
Jan 20, 2021
8.350
8.800
8.350
8.770
608,253
+0.45(+5.41%)
Jan 19, 2021
8.080
8.480
8.010
8.320
646,183
+0.50(+6.39%)
Jan 15, 2021
7.920
7.957
7.700
7.820
392,000
-0.22(-2.74%)
Jan 14, 2021
8.010
8.170
7.970
8.040
345,015
+0.12(+1.52%)
Jan 13, 2021
7.990
8.185
7.720
7.920
617,439
-0.07(-0.88%)
Jan 12, 2021
8.240
8.470
7.990
7.990
758,086
-0.29(-3.50%)
Jan 11, 2021
8.700
8.800
8.220
8.280
709,415
-0.38(-4.39%)
Jan 08, 2021
8.300
8.670
8.240
8.660
1,249,800
+0.45(+5.48%)
Jan 07, 2021
8.160
8.280
7.820
8.210
745,719
+0.15(+1.86%)
Jan 06, 2021
7.370
8.160
7.370
8.060
786,647
+0.74(+10.11%)
Jan 05, 2021
7.390
7.600
7.220
7.320
441,675
+0.23(+3.24%)
Jan 04, 2021
7.590
7.590
7.045
7.090
443,822
-0.41(-5.47%)
Dec 31, 2020
7.500
7.500
7.500
256,200
+0.24(+3.31%)
Dec 30, 2020
7.150
7.420
7.150
7.260
256,200
-0.01(-0.14%)
Dec 29, 2020
7.530
7.570
7.160
7.270
372,960
-0.23(-3.07%)
Dec 28, 2020
7.750
7.850
7.500
7.500
281,667
-0.13(-1.70%)
Dec 24, 2020
7.600
7.640
7.410
7.630
173,900
+0.03(+0.39%)
Dec 23, 2020
7.470
7.720
7.410
7.600
270,027
+0.17(+2.29%)
Dec 22, 2020
7.490
7.540
7.290
7.430
463,508
-0.04(-0.54%)
Dec 21, 2020
7.440
7.590
7.280
7.470
589,857
-0.18(-2.35%)
Dec 18, 2020
8.000
8.229
7.650
7.650
962,100
-0.33(-4.14%)
Dec 17, 2020
7.800
8.040
7.780
7.980
641,036
+0.18(+2.31%)
Dec 16, 2020
7.990
7.990
7.800
7.800
417,134
-0.12(-1.52%)
Dec 15, 2020
7.750
8.000
7.680
7.920
522,036
+0.17(+2.19%)
Dec 14, 2020
7.680
7.870
7.600
7.750
339,180
+0.21(+2.79%)
Dec 11, 2020
7.600
7.640
7.430
7.540
258,200
-0.17(-2.20%)
Dec 10, 2020
7.580
7.780
7.440
7.710
232,409
+0.01(+0.13%)
Dec 09, 2020
7.810
7.900
7.510
7.700
323,234
-0.05(-0.65%)
Dec 08, 2020
7.480
7.770
7.480
7.750
342,271
+0.16(+2.11%)
Dec 07, 2020
7.740
7.740
7.330
7.590
327,532
-0.26(-3.31%)
Dec 04, 2020
7.610
7.860
7.600
7.850
380,100
+0.32(+4.25%)
Dec 03, 2020
7.580
7.740
7.480
7.530
235,928
+0.00(+0.00%)
Dec 02, 2020
7.310
7.670
7.170
7.530
327,215
+0.23(+3.15%)
Dec 01, 2020
7.440
7.480
7.220
7.300
263,977
+0.04(+0.55%)
Nov 30, 2020
7.680
7.690
7.200
7.260
477,177
-0.41(-5.35%)
Nov 27, 2020
7.670
7.770
7.590
7.670
185,500
-0.02(-0.26%)
Nov 25, 2020
7.820
7.820
7.630
7.690
353,700
-0.21(-2.66%)
Nov 24, 2020
7.820
8.110
7.620
7.900
619,166
+0.28(+3.67%)
Nov 23, 2020
7.480
7.760
7.360
7.620
303,050
+0.27(+3.67%)
Nov 20, 2020
7.230
7.360
7.140
7.350
257,800
+0.06(+0.82%)
Nov 19, 2020
7.410
7.460
6.970
7.290
345,099
-0.17(-2.28%)
Nov 18, 2020
7.400
7.760
7.355
7.460
495,793
+0.06(+0.81%)
Nov 17, 2020
7.230
7.450
7.080
7.400
433,534
-0.01(-0.13%)
Nov 16, 2020
7.000
7.420
6.920
7.410
761,988
+0.50(+7.24%)
Nov 13, 2020
6.560
6.990
6.540
6.910
461,600
+0.46(+7.13%)
Nov 12, 2020
6.570
6.690
6.290
6.450
548,388
-0.30(-4.44%)
Nov 11, 2020
6.930
6.940
6.710
6.750
729,566
-0.14(-2.03%)
Nov 10, 2020
6.150
6.890
6.150
6.890
1,008,613
+0.74(+12.03%)
Nov 09, 2020
6.200
6.580
6.040
6.150
1,026,184
+0.57(+10.22%)
Nov 06, 2020
5.530
5.975
5.410
5.580
604,200
+0.20(+3.72%)
Nov 05, 2020
5.160
5.490
5.160
5.380
275,353
+0.21(+4.06%)
Nov 04, 2020
5.270
5.300
5.110
5.170
380,521
-0.24(-4.44%)
Nov 03, 2020
5.450
5.600
5.350
5.410
294,529
+0.00(+0.00%)
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
.