Colony Credit Real Estate Historical Data - CLNC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.19 1.35% 14.30 14.36 14.12 14.22 14.11 09:55:01
more quote information »

CLNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week13.9414.3613.5913.9625348k0.362.58%
1 Month14.2414.6613.3614.0699316k0.060.42%
3 Months16.0716.3612.4213.9139346k-1.77-11.01%
6 Months15.3516.3612.4214.7047307k-1.05-6.84%
1 Year20.9421.8512.4215.8197297k-6.64-31.71%
3 Years20.423.2312.4217.9636332k-6.1-29.90%
5 Years20.423.2312.4217.9636332k-6.1-29.90%

CLNC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201914.110.000.00%14.0114.29432,303
Oct 17 201914.11+0.21+1.51%13.8714.11358,200
Oct 16 201913.90-0.06-0.43%13.7414.07255,282
Oct 15 201913.96+0.33+2.42%13.624513.97395,693
Oct 14 201913.63-0.39-2.78%13.5913.98299,751
Oct 11 201914.02+0.13+0.94%13.9414.18255,775
Oct 10 201913.89+0.07+0.51%13.8314.09226,398
Oct 09 201913.82+0.08+0.58%13.7413.94203,676
Oct 08 201913.74-0.12-0.87%13.7113.93271,516
Oct 07 201913.86-0.16-1.14%13.8014.025193,074
Oct 04 201914.02+0.13+0.94%13.8014.03280,121
Oct 03 201913.890.000.00%13.6713.965340,149
Oct 02 201913.89-0.31-2.18%13.3614.1664751,810
Oct 01 201914.20-0.26-1.80%14.2014.57220,127
Sep 30 201914.460.000.00%14.3614.6014417,021
Sep 27 201914.46-0.14-0.96%14.3514.58258,497
Sep 26 201914.60+0.10+0.69%14.3514.66291,336
Sep 25 201914.50+0.21+1.47%14.2914.60239,679
Sep 24 201914.29-0.02-0.14%14.1614.45293,852
Sep 23 201914.31-0.01-0.07%14.1214.40380,271
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.