CLNC

Colony Credit Real Estate Historical Data

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 Last Traded
0.12 2.26% 5.44 20:00:00
Close Price Low Price High Price Open Price Previous Close
5.44 5.26 5.57 5.37 5.32
more quote information »

CLNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.055.58014.8255.24377,8790.397.72%
1 Month5.936.3654.8255.74487,591-0.49-8.26%
3 Months6.787.134.8256.22470,786-1.34-19.76%
6 Months4.098.282.465.13739,1851.3533.01%
1 Year14.4414.742.468.10641,135-9.00-62.33%
3 Years20.4023.232.4612.66451,070-14.96-73.33%
5 Years20.4023.232.4612.66451,070-14.96-73.33%

CLNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 5.4417 0.12 2.29% 5.37 5.57 5.26 1,528,503
Sep 17 2020 5.32 -0.16 -2.92% 5.40 5.56 5.25 375,027
Sep 16 2020 5.48 0.15 2.81% 5.34 5.5801 5.25 365,109
Sep 15 2020 5.33 0.23 4.51% 5.21 5.54 5.21 329,641
Sep 14 2020 5.10 0.10 2.0% 5.08 5.21 4.945 330,038
Sep 11 2020 5.00 -0.05 -0.99% 5.05 5.08 4.825 537,816
Sep 10 2020 5.05 -0.35 -6.48% 5.41 5.4966 5.05 557,522
Sep 09 2020 5.40 -0.30 -5.26% 5.68 5.70 5.38 574,651
Sep 08 2020 5.70 -0.16 -2.73% 5.75 5.84 5.59 553,500
Sep 04 2020 5.86 0.01 0.17% 5.86 5.93 5.635 472,034
Sep 03 2020 5.85 -0.03 -0.51% 5.86 6.15 5.78 468,587
Sep 02 2020 5.88 -0.10 -1.67% 5.94 6.03 5.84 632,319
Sep 01 2020 5.98 -0.04 -0.66% 5.92 6.13 5.85 534,173
Aug 31 2020 6.02 -0.23 -3.68% 6.29 6.295 5.91 648,974
Aug 28 2020 6.25 0.08 1.3% 6.25 6.365 6.15 479,246
Aug 27 2020 6.17 0.18 3.01% 5.98 6.22 5.96 534,140
Aug 26 2020 5.99 -0.23 -3.7% 6.18 6.24 5.90 604,796
Aug 25 2020 6.22 0.02 0.32% 6.25 6.32 6.09 386,272
Aug 24 2020 6.20 0.09 1.47% 6.13 6.314 6.00 532,883
Aug 21 2020 6.11 0.10 1.66% 5.93 6.11 5.88 505,449
Aug 20 2020 6.01 0.02 0.33% 5.88 6.30 5.75 595,052
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.