Colony Credit Real Estate Historical Data - CLNC

CLNC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 20 2020 13.40 0.00 +0.00% 13.79 13.79 13.39 0
Jan 17 2020 13.40 -0.37 -2.69% 13.79 13.79 13.39 494,747
Jan 16 2020 13.77 -0.10 -0.72% 13.90 14.01 13.69 438,323
Jan 15 2020 13.87 0.14 1.02% 13.76 13.95 13.7394 362,297
Jan 14 2020 13.73 0.08 0.59% 13.67 13.80 13.55 428,579
Jan 13 2020 13.65 0.07 0.52% 13.59 13.66 13.45 283,970
Jan 10 2020 13.58 0.07 0.52% 13.46 13.62 13.4338 288,572
Jan 09 2020 13.51 -0.05 -0.37% 13.62 13.69 13.48 214,406
Jan 08 2020 13.56 0.04 0.3% 13.52 13.70 13.45 418,055
Jan 07 2020 13.52 0.09 0.67% 13.48 13.57 13.35 338,511
Jan 06 2020 13.43 0.20 1.51% 13.20 13.49 13.10 317,219
Jan 03 2020 13.23 0.22 1.69% 12.94 13.26 12.9117 363,355
Jan 02 2020 13.01 -0.15 -1.14% 13.23 13.25 12.96 383,667
Jan 01 2020 13.16 0.00 +0.00% 12.96 13.22 12.92 0
Dec 31 2019 13.16 0.18 1.39% 12.96 13.22 12.92 638,322
Dec 30 2019 12.98 -0.25 -1.89% 13.11 13.25 12.96 506,221
Dec 27 2019 13.23 -0.01 -0.08% 13.27 13.3474 13.17 442,465
Dec 26 2019 13.24 -0.12 -0.9% 13.40 13.46 13.15 467,806
Dec 25 2019 13.36 0.00 +0.00% 13.48 13.48 13.24 0
Dec 24 2019 13.36 -0.07 -0.52% 13.48 13.48 13.24 338,083
Dec 23 2019 13.43 -0.17 -1.25% 13.64 13.6456 13.35 738,547
Dec 20 2019 13.60 -0.30 -2.16% 13.89 14.09 13.54 1,948,872
Dec 19 2019 13.90 0.22 1.61% 13.66 13.90 13.60 475,809
Dec 18 2019 13.68 -0.18 -1.3% 13.86 13.86 13.63 523,400
Dec 17 2019 13.86 0.29 2.14% 13.56 13.90 13.53 523,082
Dec 16 2019 13.57 0.02 0.15% 13.54 13.76 13.46 383,198
Dec 13 2019 13.55 0.04 0.3% 13.43 13.61 13.39 348,367
Dec 12 2019 13.51 -0.05 -0.37% 13.51 13.77 13.50 418,972
Dec 11 2019 13.56 -0.23 -1.67% 13.72 13.92 13.51 413,791
Dec 10 2019 13.79 -0.02 -0.14% 13.79 13.93 13.70 548,262
Dec 09 2019 13.81 0.00 0.0% 13.81 14.15 13.74 463,559
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 28 2019 13.12 0.00 +0.00% 13.09 13.15 12.98 0
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
Nov 07 2019 14.25 -0.01 -0.07% 14.26 14.53 14.0957 282,757
Nov 06 2019 14.26 0.06 0.42% 14.20 14.30 14.11 203,630
Nov 05 2019 14.20 -0.16 -1.11% 14.39 14.43 14.08 255,763
Nov 04 2019 14.36 -0.10 -0.69% 14.55 14.5776 14.25 232,737
Nov 01 2019 14.46 0.00 +0.00% 14.38 14.57 14.26 0
Nov 01 2019 14.46 0.13 0.91% 14.38 14.57 14.26 222,078
Oct 31 2019 14.33 -0.07 -0.49% 14.38 14.48 14.13 339,136


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.