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 28, 2021
9.460
9.510
9.330
9.450
217,434
+0.08(+0.85%)
May 27, 2021
9.360
9.460
9.320
9.370
289,050
+0.14(+1.52%)
May 26, 2021
9.060
9.290
9.033
9.230
112,333
+0.14(+1.54%)
May 25, 2021
9.470
9.500
9.070
9.090
270,413
-0.35(-3.71%)
May 24, 2021
9.420
9.500
9.331
9.440
234,247
+0.06(+0.64%)
May 21, 2021
9.500
9.530
9.350
9.380
202,938
+0.00(+0.00%)
May 20, 2021
9.240
9.390
9.110
9.380
222,141
+0.11(+1.19%)
May 19, 2021
9.060
9.347
8.990
9.270
280,636
+0.02(+0.22%)
May 18, 2021
9.400
9.510
9.240
9.250
294,695
-0.17(-1.80%)
May 17, 2021
9.250
9.440
9.086
9.420
264,048
+0.19(+2.06%)
May 14, 2021
9.080
9.320
9.080
9.230
229,968
+0.25(+2.78%)
May 13, 2021
8.650
9.020
8.650
8.980
303,131
+0.33(+3.82%)
May 12, 2021
8.840
8.890
8.460
8.650
735,284
-0.19(-2.15%)
May 11, 2021
9.030
9.070
8.760
8.840
370,143
-0.23(-2.54%)
May 10, 2021
9.360
9.500
9.060
9.070
351,535
-0.24(-2.58%)
May 07, 2021
9.330
9.400
9.150
9.310
281,947
-0.03(-0.32%)
May 06, 2021
8.340
9.340
8.260
9.340
831,165
+0.77(+8.98%)
May 05, 2021
8.520
8.620
8.400
8.570
263,394
+0.00(+0.00%)
May 04, 2021
8.830
8.850
8.520
8.570
311,902
-0.26(-2.94%)
May 03, 2021
8.850
8.900
8.740
8.830
222,620
+0.14(+1.61%)
Apr 30, 2021
8.720
8.790
8.630
8.690
333,200
-0.15(-1.70%)
Apr 29, 2021
9.000
9.063
8.810
8.840
174,541
-0.03(-0.34%)
Apr 28, 2021
8.780
8.950
8.780
8.870
275,611
+0.09(+1.03%)
Apr 27, 2021
8.740
8.850
8.710
8.780
259,264
-0.03(-0.34%)
Apr 26, 2021
8.780
9.060
8.690
8.810
363,066
+0.13(+1.50%)
Apr 23, 2021
8.390
8.780
8.350
8.680
398,600
+0.28(+3.33%)
Apr 22, 2021
8.440
8.500
8.260
8.400
398,197
+0.02(+0.24%)
Apr 21, 2021
8.200
8.440
8.068
8.380
303,534
+0.13(+1.58%)
Apr 20, 2021
8.390
8.410
8.090
8.250
497,314
-0.11(-1.32%)
Apr 19, 2021
8.500
8.590
8.210
8.360
576,444
-0.18(-2.11%)
Apr 16, 2021
8.600
8.700
8.480
8.540
249,000
-0.05(-0.58%)
Apr 15, 2021
8.600
8.640
8.440
8.590
318,275
+0.04(+0.47%)
Apr 14, 2021
8.420
8.730
8.420
8.550
347,355
+0.14(+1.66%)
Apr 13, 2021
8.450
8.510
8.398
8.410
345,417
-0.07(-0.83%)
Apr 12, 2021
8.360
8.570
8.340
8.480
386,145
+0.14(+1.68%)
Apr 09, 2021
8.330
8.430
8.275
8.340
317,500
+0.00(+0.00%)
Apr 08, 2021
8.250
8.390
8.140
8.340
342,488
+0.06(+0.72%)
Apr 07, 2021
8.300
8.410
8.195
8.280
337,337
+0.01(+0.12%)
Apr 06, 2021
8.430
8.500
8.260
8.270
394,440
-0.25(-2.93%)
Apr 05, 2021
8.730
8.830
8.400
8.520
319,878
-0.08(-0.93%)
Apr 01, 2021
8.570
8.680
8.375
8.600
484,200
+0.08(+0.94%)
Mar 31, 2021
8.590
8.800
8.490
8.520
442,480
-0.11(-1.27%)
Mar 30, 2021
8.460
8.800
8.460
8.630
334,745
+0.06(+0.70%)
Mar 29, 2021
8.610
8.940
8.550
8.570
312,782
-0.14(-1.61%)
Mar 26, 2021
8.740
8.890
8.550
8.710
347,600
+0.06(+0.69%)
Mar 25, 2021
8.270
8.720
8.220
8.650
584,093
+0.23(+2.73%)
Mar 24, 2021
8.680
8.930
8.420
8.420
424,742
-0.11(-1.29%)
Mar 23, 2021
8.750
8.795
8.280
8.530
389,877
-0.28(-3.18%)
Mar 22, 2021
9.050
9.050
8.780
8.810
303,771
-0.28(-3.08%)
Mar 19, 2021
8.990
9.165
8.620
9.090
970,500
+0.10(+1.11%)
Mar 18, 2021
9.370
9.370
8.870
8.990
288,354
-0.41(-4.36%)
Mar 17, 2021
9.200
9.420
9.130
9.400
324,958
+0.21(+2.29%)
Mar 16, 2021
9.460
9.460
9.040
9.190
325,410
-0.30(-3.16%)
Mar 15, 2021
9.350
9.490
9.250
9.490
289,751
+0.12(+1.28%)
Mar 12, 2021
9.400
9.500
9.170
9.370
297,000
-0.06(-0.64%)
Mar 11, 2021
9.380
9.480
8.930
9.430
339,345
+0.06(+0.64%)
Mar 10, 2021
8.980
9.540
8.920
9.370
616,538
+0.34(+3.77%)
Mar 09, 2021
9.010
9.310
8.790
9.030
628,186
+0.10(+1.12%)
Mar 08, 2021
8.690
9.000
8.570
8.930
437,412
+0.26(+3.00%)
Mar 05, 2021
8.780
8.825
8.050
8.670
672,100
-0.08(-0.91%)
Mar 04, 2021
8.800
8.950
8.640
8.750
434,640
-0.09(-1.02%)
Mar 03, 2021
8.600
8.910
8.580
8.840
562,288
+0.28(+3.27%)
Mar 02, 2021
8.390
8.600
8.170
8.560
357,371
+0.19(+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
.