PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 5.49 | 0.00 | 0.00 | 0.00 | 5.49 | 20:00:00 |
CLNC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.20 | 5.54 | 4.75 | 5.20 | 590,742 | 0.29 | 5.58% |
| 1 Month | 4.50 | 6.00 | 3.4701 | 4.68 | 757,989 | 0.99 | 22.0% |
| 3 Months | 9.79 | 9.79 | 2.46 | 4.42 | 1,018,813 | -4.30 | -43.92% |
| 6 Months | 13.12 | 14.30 | 2.46 | 7.56 | 771,304 | -7.63 | -58.16% |
| 1 Year | 15.28 | 16.36 | 2.46 | 9.63 | 574,599 | -9.79 | -64.07% |
| 3 Years | 20.40 | 23.23 | 2.46 | 13.64 | 439,923 | -14.91 | -73.09% |
| 5 Years | 20.40 | 23.23 | 2.46 | 13.64 | 439,923 | -14.91 | -73.09% |
CLNC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 04 2020 | 4.46 | -0.31 | -6.5% | 4.64 | 4.64 | 4.16 | 1,060,815 |
