CLNC

Colony Credit Real Estate Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.22 -2.74% 7.82 19:53:24
Open Price Low Price High Price Close Price Prev Close
7.92 7.70 8.04 7.82 8.04
more quote information »

CLNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.308.807.708.37821,692-0.48-5.78%
1 Month8.008.807.0457.95582,785-0.18-2.25%
3 Months4.788.804.377.24481,8113.0463.6%
6 Months6.748.804.376.50446,8201.0816.02%
1 Year13.7614.012.466.54633,889-5.94-43.17%
3 Years20.4023.232.4611.99451,733-12.58-61.67%
5 Years20.4023.232.4611.99451,733-12.58-61.67%

CLNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 7.82 -0.22 -2.74% 7.92 8.04 7.70 392,041
Jan 14 2021 8.04 0.12 1.52% 8.01 8.17 7.97 345,415
Jan 13 2021 7.92 -0.07 -0.88% 7.99 8.185 7.72 617,439
Jan 12 2021 7.99 -0.29 -3.5% 8.24 8.4699 7.99 758,086
Jan 11 2021 8.28 -0.38 -4.39% 8.70 8.80 8.22 709,415
Jan 08 2021 8.66 0.45 5.48% 8.30 8.67 8.24 1,249,898
Jan 07 2021 8.21 0.15 1.86% 8.16 8.28 7.82 745,721
Jan 06 2021 8.06 0.74 10.11% 7.37 8.16 7.37 786,647
Jan 05 2021 7.32 0.23 3.24% 7.39 7.60 7.22 441,675
Jan 04 2021 7.09 -0.41 -5.47% 7.59 7.59 7.045 443,820
Dec 31 2020 7.50 0.24 3.31% 7.23 7.54 7.167 354,624
Dec 30 2020 7.26 -0.01 -0.14% 7.15 7.4206 7.15 256,190
Dec 29 2020 7.27 -0.23 -3.07% 7.53 7.59 7.16 372,960
Dec 28 2020 7.50 -0.13 -1.7% 7.75 7.85 7.50 281,667
Dec 24 2020 7.63 0.03 0.39% 7.60 7.64 7.41 173,915
Dec 23 2020 7.60 0.17 2.29% 7.47 7.72 7.41 270,027
Dec 22 2020 7.43 -0.04 -0.54% 7.49 7.54 7.29 463,508
Dec 21 2020 7.47 -0.18 -2.35% 7.44 7.59 7.28 589,857
Dec 18 2020 7.65 -0.33 -4.14% 8.00 8.2287 7.65 962,158
Dec 17 2020 7.98 0.18 2.31% 7.80 8.04 7.78 641,036
Dec 16 2020 7.80 -0.12 -1.52% 7.99 7.99 7.80 417,134
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210116 13:25:51