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 (%)
Oct 30, 2020
5.010
5.340
4.960
5.240
551,600
+0.13(+2.54%)
Oct 29, 2020
4.480
5.160
4.370
5.110
566,457
+0.58(+12.80%)
Oct 28, 2020
4.580
4.670
4.440
4.530
550,546
-0.23(-4.83%)
Oct 27, 2020
4.680
4.910
4.680
4.760
209,832
+0.01(+0.21%)
Oct 26, 2020
4.890
4.960
4.680
4.750
277,146
-0.26(-5.19%)
Oct 23, 2020
4.780
5.030
4.780
5.010
235,200
+0.27(+5.70%)
Oct 22, 2020
4.660
4.910
4.660
4.740
253,614
+0.05(+1.07%)
Oct 21, 2020
4.740
4.760
4.560
4.690
235,438
-0.03(-0.64%)
Oct 20, 2020
4.720
4.910
4.710
4.720
199,582
+0.01(+0.21%)
Oct 19, 2020
5.050
5.060
4.700
4.710
266,156
-0.35(-6.92%)
Oct 16, 2020
5.180
5.250
5.045
5.060
320,000
-0.15(-2.88%)
Oct 15, 2020
5.070
5.210
5.030
5.210
203,916
+0.00(+0.00%)
Oct 14, 2020
5.140
5.380
5.140
5.210
213,975
+0.02(+0.39%)
Oct 13, 2020
5.510
5.570
5.180
5.190
228,548
-0.41(-7.32%)
Oct 12, 2020
5.560
5.640
5.410
5.600
273,620
+0.00(+0.00%)
Oct 09, 2020
5.770
5.880
5.490
5.600
272,700
-0.20(-3.45%)
Oct 08, 2020
5.490
5.860
5.460
5.800
343,089
+0.41(+7.61%)
Oct 07, 2020
5.560
5.730
5.270
5.390
523,579
-0.07(-1.28%)
Oct 06, 2020
5.540
5.760
5.360
5.460
370,465
+0.05(+0.92%)
Oct 05, 2020
5.250
5.480
5.240
5.410
415,016
+0.12(+2.27%)
Oct 02, 2020
5.090
5.310
4.870
5.290
416,800
+0.10(+1.93%)
Oct 01, 2020
4.950
5.200
4.900
5.190
515,260
+0.28(+5.70%)
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%)
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
.