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 Low Price High Price Open Price Close Price Last Traded
0.88 13.46% 7.42 7.0323 7.84 7.10 6.54 12:30:00
more quote information »

CLNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.057.844.755.72669,2252.3746.93%
1 Month5.207.843.47014.85780,9352.2242.69%
3 Months7.767.90252.464.341,009,171-0.34-4.38%
6 Months13.5114.152.467.50777,010-6.09-45.08%
1 Year15.6616.362.469.58578,900-8.24-52.62%
3 Years20.4023.232.4613.60441,052-12.98-63.63%
5 Years20.4023.232.4613.60441,052-12.98-63.63%

CLNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 6.54 0.35 5.65% 6.15 6.6999 6.01 778,428
Jun 03 2020 6.19 0.70 12.75% 5.69 6.28 5.5801 770,904
Jun 02 2020 5.49 0.32 6.19% 5.28 5.54 5.216 536,779
Jun 01 2020 5.17 0.22 4.44% 4.86 5.27 4.75 461,650
May 29 2020 4.95 -0.20 -3.88% 5.05 5.16 4.77 798,363
May 28 2020 5.15 -0.16 -3.01% 5.49 5.49 5.11 430,470
May 27 2020 5.31 0.30 5.99% 5.20 5.39 4.98 726,448
May 26 2020 5.01 0.41 8.91% 4.76 5.07 4.76 578,145
May 22 2020 4.60 -0.19 -3.97% 4.52 4.64 4.34 347,929
May 21 2020 4.79 -0.01 -0.21% 4.77 4.95 4.48 750,727
May 20 2020 4.80 0.29 6.43% 4.58 4.85 4.5501 532,134
May 19 2020 4.51 0.22 5.13% 4.15 4.61 3.98 839,077
May 18 2020 4.29 0.48 12.6% 4.00 4.34 3.87 1,026,134
May 15 2020 3.81 -0.09 -2.31% 3.80 3.90 3.6801 500,457
May 14 2020 3.90 0.09 2.36% 3.76 4.02 3.4701 983,662
May 13 2020 3.81 -0.49 -11.4% 4.25 4.38 3.65 1,066,355
May 12 2020 4.30 -0.56 -11.52% 4.72 4.90 4.24 783,252
May 11 2020 4.86 -0.29 -5.63% 4.99 5.29 4.61 941,620
May 08 2020 5.1501 -0.25 -4.63% 5.20 6.00 4.89 1,985,228
May 07 2020 5.40 1.15 27.06% 4.41 6.00 4.30 398,274
May 06 2020 4.25 -0.20 -4.49% 4.50 4.5899 4.1501 715,088
May 05 2020 4.45 -0.01 -0.22% 4.37 4.69 4.35 1,099,414
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.