Colony Credit Real Estate Historical Data - CLNC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Colony Credit Real Estate Inc CLNC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.35 2.6% 13.81 13.93 13.52 13.52 13.46 19:59:40
more quote information »

CLNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1314.3012.9513.34348,0460.685.18%
1 Month13.5514.3011.1812.50779,1990.261.92%
3 Months13.8314.7411.1813.27453,716-0.02-0.14%
6 Months15.7616.3611.1813.87380,930-1.95-12.37%
1 Year16.8717.9911.1814.83331,930-3.06-18.14%
3 Years20.4023.2311.1817.38347,831-6.59-32.3%
5 Years20.4023.2311.1817.38347,831-6.59-32.3%

CLNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 13.81 0.35 2.6% 13.52 13.93 13.52 634,995
Dec 05 2019 13.46 -0.06 -0.44% 13.51 13.60 13.42 432,031
Dec 04 2019 13.52 0.41 3.13% 13.13 13.58 13.13 523,085
Dec 03 2019 13.11 -0.03 -0.23% 13.12 14.30 12.95 290,163
Dec 02 2019 13.14 -0.11 -0.83% 13.28 13.32 13.11 309,266
Nov 29 2019 13.25 0.13 0.99% 13.13 13.27 13.00 185,685
Nov 27 2019 13.12 -0.04 -0.3% 13.09 13.15 12.98 304,526
Nov 26 2019 13.16 -0.71 -5.12% 13.25 13.48 13.11 447,710
Nov 25 2019 13.87 1.06 8.27% 13.12 13.87 13.00 743,409
Nov 22 2019 12.81 -0.13 -1.0% 12.94 12.99 12.65 511,667
Nov 21 2019 12.94 -0.11 -0.84% 13.05 13.11 12.88 390,043
Nov 20 2019 13.05 -0.13 -0.99% 13.16 13.26 13.04 519,249
Nov 19 2019 13.18 0.28 2.17% 13.13 13.45 13.01 632,562
Nov 18 2019 12.90 0.22 1.74% 12.60 13.36 12.58 1,724,782
Nov 15 2019 12.68 0.37 3.01% 12.30 12.70 12.25 498,047
Nov 14 2019 12.31 0.54 4.59% 11.92 12.36 11.82 570,167
Nov 13 2019 11.77 -0.23 -1.92% 11.96 12.04 11.69 870,450
Nov 12 2019 12.00 0.71 6.29% 11.60 12.38 11.4514 2,541,507
Nov 11 2019 11.29 -0.46 -3.91% 11.85 11.86 11.18 788,971
Nov 08 2019 11.75 -2.50 -17.54% 13.55 13.55 11.30 2,521,456
See More Historical Prices »


Your Recent History
NYSE
CLNC
Colony Cre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.