Colony Credit Real Estate Class A 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 Class A CLNC NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -0.50% 15.87 15.94 15.74 15.91 15.95 18:00:07
more quote information »

CLNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week15.6616.0815.5615.7855242k0.211.34%
1 Month15.4916.0815.115.5512335k0.382.45%
3 Months15.4216.18515.115.5976283k0.452.92%
6 Months16.417.9915.115.9308283k-0.53-3.23%
1 Year21.2723.2315.118.0676298k-5.4-25.39%
3 Years20.423.2315.118.6893333k-4.53-22.21%
5 Years20.423.2315.118.6893333k-4.53-22.21%

CLNC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 16 201915.95+0.06+0.38%15.8216.079999257,337
Jul 15 201915.89+0.12+0.76%15.7915.91288,339
Jul 12 201915.77+0.16+1.02%15.6115.855223,090
Jul 11 201915.61-0.04-0.26%15.5615.78230,330
Jul 10 201915.65+0.03+0.19%15.6115.78210,877
Jul 09 201915.62-0.05-0.32%15.5215.76224,018
Jul 08 201915.67+0.09+0.58%15.5615.82410,049
Jul 05 201915.58-0.07-0.45%15.4515.63198,732
Jul 03 201915.65+0.09+0.58%15.5315.70158,986
Jul 02 201915.56+0.02+0.13%15.430115.60212,064
Jul 01 201915.54+0.04+0.26%15.4215.60269,516
Jun 28 201915.50+0.19+1.24%15.2915.555687,128
Jun 27 201915.31+0.04+0.26%15.1015.34244,911
Jun 26 201915.27-0.25-1.61%15.2315.59271,026
Jun 25 201915.52+0.01+0.06%15.47515.69250,949
Jun 24 201915.51+0.05+0.32%15.4415.58373,506
Jun 21 201915.46-0.02-0.13%15.44515.561,342,851
Jun 20 201915.48+0.07+0.45%15.3715.543306,975
Jun 19 201915.41-0.05-0.32%15.3015.50212,806
Jun 18 201915.46+0.10+0.65%15.2915.66181,236
Jun 17 201915.36+0.03+0.20%15.1515.42449,305
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.