Colony Credit Real Estate Historical Data - CLNC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-0.02 -0.15% 13.34 13.24 13.46 13.46 13.36 20:00:00
more quote information »

CLNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2613.5013.0513.32407,7350.080.6%
1 Month13.2613.5012.2112.82483,8780.080.6%
3 Months13.0914.3012.2113.26469,7120.251.91%
6 Months13.1014.7411.1813.23455,4000.241.83%
1 Year17.3717.9911.1814.17372,147-4.03-23.2%
3 Years20.4023.2311.1816.85360,955-7.06-34.61%
5 Years20.4023.2311.1816.85360,955-7.06-34.61%

CLNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 13.34 -0.02 -0.15% 13.46 13.46 13.24 344,315
Feb 18 2020 13.36 0.14 1.06% 13.21 13.44 13.05 537,287
Feb 14 2020 13.22 -0.05 -0.38% 13.28 13.36 13.13 285,807
Feb 13 2020 13.27 -0.09 -0.67% 13.34 13.34 13.15 315,571
Feb 12 2020 13.36 0.16 1.21% 13.26 13.50 13.21 492,274
Feb 11 2020 13.20 0.10 0.76% 13.07 13.28 13.07 474,083
Feb 10 2020 13.10 0.10 0.77% 12.99 13.19 12.90 419,342
Feb 07 2020 13.00 0.13 1.01% 12.86 13.02 12.79 347,546
Feb 06 2020 12.87 0.07 0.55% 12.93 13.02 12.83 383,576
Feb 05 2020 12.80 0.30 2.4% 12.91 12.98 12.75 449,419
Feb 04 2020 12.50 0.00 0.0% 12.57 12.80 12.50 324,470
Feb 03 2020 12.50 0.05 0.4% 12.46 12.69 12.46 453,027
Jan 31 2020 12.45 0.05 0.4% 12.27 12.49 12.21 1,498,597
Jan 30 2020 12.40 -0.12 -0.96% 12.32 12.50 12.235 607,462
Jan 29 2020 12.52 -0.01 -0.08% 12.51 12.61 12.41 512,238
Jan 28 2020 12.53 -0.10 -0.79% 12.62 12.85 12.43 540,974
Jan 27 2020 12.63 -0.23 -1.79% 12.75 12.85 12.42 409,177
Jan 24 2020 12.86 -0.29 -2.21% 13.16 13.20 12.81 432,565
Jan 23 2020 13.15 0.06 0.46% 13.07 13.25 12.98 350,792
Jan 22 2020 13.09 -0.17 -1.28% 13.26 13.31 13.05 359,473
Jan 21 2020 13.26 -0.14 -1.04% 13.34 13.40 13.17 450,278
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.