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 (%)
May 29, 2020
5.050
5.160
4.770
4.950
798,400
-0.20(-3.88%)
May 28, 2020
5.490
5.490
5.110
5.150
430,470
-0.16(-3.01%)
May 27, 2020
5.200
5.390
4.980
5.310
726,653
+0.30(+5.99%)
May 26, 2020
4.780
5.070
4.770
5.010
578,266
+0.41(+8.91%)
May 22, 2020
4.520
4.640
4.340
4.600
347,900
+0.08(+1.77%)
May 21, 2020
4.770
4.880
4.480
4.520
750,758
-0.23(-4.84%)
May 20, 2020
4.580
4.850
4.550
4.750
532,155
+0.24(+5.32%)
May 19, 2020
4.150
4.610
3.980
4.510
839,525
+0.29(+6.87%)
May 18, 2020
4.000
4.340
4.000
4.220
1,026,241
+0.41(+10.76%)
May 15, 2020
3.800
3.879
3.705
3.810
500,500
-0.12(-3.05%)
May 14, 2020
3.760
3.977
3.470
3.930
984,942
+0.06(+1.55%)
May 13, 2020
4.250
4.250
3.650
3.870
1,066,355
-0.37(-8.73%)
May 12, 2020
4.720
4.800
4.240
4.240
784,369
-0.44(-9.40%)
May 11, 2020
4.990
5.030
4.610
4.680
945,135
-0.55(-10.52%)
May 08, 2020
4.930
5.700
4.890
5.230
1,988,000
+0.75(+16.74%)
May 07, 2020
4.410
4.620
4.300
4.480
450,072
+0.19(+4.43%)
May 06, 2020
4.500
4.590
4.150
4.290
715,091
-0.16(-3.60%)
May 05, 2020
4.370
4.690
4.350
4.450
1,099,490
+0.24(+5.70%)
May 04, 2020
4.640
4.640
4.160
4.210
1,060,852
-0.56(-11.74%)
May 01, 2020
4.660
4.770
4.510
4.770
1,025,400
-0.04(-0.83%)
Apr 30, 2020
5.140
5.285
4.650
4.810
926,503
-0.71(-12.86%)
Apr 29, 2020
5.280
5.990
5.250
5.520
1,373,372
+0.46(+9.09%)
Apr 28, 2020
4.780
5.150
4.700
5.060
900,408
+0.51(+11.21%)
Apr 27, 2020
4.140
4.640
4.060
4.550
700,880
+0.43(+10.44%)
Apr 24, 2020
4.050
4.200
3.890
4.120
776,900
+0.06(+1.48%)
Apr 23, 2020
3.930
4.160
3.810
4.060
670,417
+0.15(+3.84%)
Apr 22, 2020
3.700
3.930
3.610
3.910
592,673
+0.22(+5.96%)
Apr 21, 2020
3.480
3.800
3.400
3.690
770,703
-0.13(-3.40%)
Apr 20, 2020
3.670
3.950
3.560
3.820
1,482,030
-0.26(-6.37%)
Apr 17, 2020
3.980
4.200
3.760
4.080
1,142,500
+0.61(+17.58%)
Apr 16, 2020
3.860
3.880
3.460
3.470
647,924
-0.38(-9.87%)
Apr 15, 2020
4.150
4.190
3.770
3.850
913,486
-0.54(-12.30%)
Apr 14, 2020
4.640
4.885
4.170
4.390
629,001
-0.16(-3.52%)
Apr 13, 2020
4.830
4.876
4.260
4.550
773,073
-0.51(-10.08%)
Apr 09, 2020
4.260
5.350
4.210
5.060
1,380,900
+1.19(+30.75%)
Apr 08, 2020
3.440
3.950
3.412
3.870
970,790
+0.70(+22.08%)
Apr 07, 2020
3.650
3.840
3.090
3.170
1,045,150
-0.27(-7.85%)
Apr 06, 2020
3.140
3.850
3.140
3.440
556,324
+0.45(+15.05%)
Apr 03, 2020
3.500
3.500
2.840
2.990
1,069,900
-0.59(-16.48%)
Apr 02, 2020
3.170
3.710
3.140
3.580
921,095
+0.32(+9.82%)
Apr 01, 2020
3.630
3.650
3.071
3.260
1,060,792
-0.68(-17.26%)
Mar 31, 2020
4.260
4.400
3.820
3.940
875,187
-0.33(-7.73%)
Mar 30, 2020
5.160
5.290
4.120
4.270
820,146
-0.88(-17.09%)
Mar 27, 2020
5.817
5.817
5.022
5.150
1,222,077
-0.22(-4.02%)
Mar 26, 2020
3.522
5.650
3.507
5.366
1,762,834
+1.93(+56.29%)
Mar 25, 2020
3.041
3.737
2.727
3.433
1,930,469
+0.38(+12.54%)
Mar 24, 2020
3.247
3.414
2.886
3.051
1,405,249
-0.01(-0.32%)
Mar 23, 2020
2.570
3.178
2.413
3.061
1,465,473
+0.30(+11.03%)
Mar 20, 2020
2.904
3.630
2.560
2.756
2,110,296
-0.11(-3.77%)
Mar 19, 2020
3.168
3.443
2.668
2.864
2,229,110
-0.30(-9.60%)
Mar 18, 2020
4.012
4.257
2.953
3.168
1,746,553
-1.15(-26.59%)
Mar 17, 2020
5.278
5.320
4.316
4.316
1,981,226
-0.77(-15.06%)
Mar 16, 2020
5.866
6.239
5.081
5.081
1,300,196
-1.86(-26.84%)
Mar 13, 2020
7.612
7.752
6.396
6.945
1,115,650
-0.24(-3.28%)
Mar 12, 2020
7.926
8.034
6.798
7.181
1,318,063
-1.79(-19.91%)
Mar 11, 2020
9.604
9.604
8.907
8.966
870,750
-0.98(-9.86%)
Mar 10, 2020
10.24
10.51
9.417
9.947
748,116
+0.02(+0.20%)
Mar 09, 2020
11.07
11.08
9.888
9.927
792,952
-1.80(-15.38%)
Mar 06, 2020
11.72
11.94
11.25
11.73
761,708
-0.32(-2.68%)
Mar 05, 2020
12.44
12.62
11.90
12.06
916,338
-0.57(-4.51%)
Mar 04, 2020
12.62
12.73
12.39
12.62
679,570
+0.16(+1.26%)
Mar 03, 2020
12.92
13.37
12.21
12.47
586,189
-0.38(-2.98%)
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
.