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 (%)
Jun 30, 2020
6.760
7.110
6.650
7.020
509,924
+0.13(+1.89%)
Jun 29, 2020
6.670
7.130
6.530
6.890
709,981
+0.25(+3.77%)
Jun 26, 2020
6.780
6.780
6.300
6.640
1,424,600
-0.26(-3.77%)
Jun 25, 2020
6.320
6.920
6.280
6.900
482,706
+0.34(+5.18%)
Jun 24, 2020
6.860
6.943
6.290
6.560
488,115
-0.55(-7.74%)
Jun 23, 2020
6.830
7.120
6.640
7.110
529,703
+0.46(+6.92%)
Jun 22, 2020
6.800
6.864
6.385
6.650
619,212
-0.34(-4.86%)
Jun 19, 2020
6.390
6.990
6.310
6.990
3,708,800
+0.69(+10.95%)
Jun 18, 2020
6.320
6.660
6.260
6.300
368,236
-0.12(-1.87%)
Jun 17, 2020
6.680
6.690
6.400
6.420
396,594
-0.21(-3.17%)
Jun 16, 2020
7.000
7.170
6.496
6.630
444,312
+0.01(+0.15%)
Jun 15, 2020
6.380
6.810
6.260
6.620
434,209
-0.21(-3.07%)
Jun 12, 2020
6.490
6.840
6.210
6.830
567,900
+0.84(+14.02%)
Jun 11, 2020
6.100
6.450
5.600
5.990
812,823
-0.85(-12.43%)
Jun 10, 2020
7.540
7.645
6.545
6.840
758,227
-0.73(-9.64%)
Jun 09, 2020
7.710
7.860
7.360
7.570
919,180
-0.41(-5.14%)
Jun 08, 2020
7.470
8.260
7.090
7.980
1,026,912
+1.06(+15.32%)
Jun 05, 2020
7.100
7.840
6.800
6.920
1,087,700
+0.38(+5.81%)
Jun 04, 2020
6.150
6.700
6.010
6.540
778,444
+0.35(+5.65%)
Jun 03, 2020
5.690
6.280
5.580
6.190
811,966
+0.70(+12.75%)
Jun 02, 2020
5.280
5.540
5.216
5.490
536,789
+0.32(+6.19%)
Jun 01, 2020
4.860
5.270
4.830
5.170
461,660
+0.22(+4.44%)
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%)
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
.