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 | 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 |
CLNC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.30 | 8.80 | 7.70 | 8.37 | 821,692 | -0.48 | -5.78% |
| 1 Month | 8.00 | 8.80 | 7.045 | 7.95 | 582,785 | -0.18 | -2.25% |
| 3 Months | 4.78 | 8.80 | 4.37 | 7.24 | 481,811 | 3.04 | 63.6% |
| 6 Months | 6.74 | 8.80 | 4.37 | 6.50 | 446,820 | 1.08 | 16.02% |
| 1 Year | 13.76 | 14.01 | 2.46 | 6.54 | 633,889 | -5.94 | -43.17% |
| 3 Years | 20.40 | 23.23 | 2.46 | 11.99 | 451,733 | -12.58 | -61.67% |
| 5 Years | 20.40 | 23.23 | 2.46 | 11.99 | 451,733 | -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 |
