CLNC

Colony Credit Real Estate Historical Data

CLNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 6.52 -0.21 -3.12% 6.99 6.99 6.46 386,277
Jul 01 2020 6.73 -0.29 -4.13% 7.03 7.08 6.58 588,451
Jun 30 2020 7.02 0.13 1.89% 6.76 7.11 6.65 509,922
Jun 29 2020 6.89 0.25 3.77% 6.67 7.13 6.00 709,970
Jun 26 2020 6.64 -0.27 -3.91% 6.78 6.80 6.30 1,424,632
Jun 25 2020 6.91 0.35 5.34% 6.32 6.92 6.28 482,678
Jun 24 2020 6.56 -0.55 -7.74% 6.86 7.11 6.29 488,112
Jun 23 2020 7.11 0.46 6.92% 6.83 7.12 6.64 529,700
Jun 22 2020 6.65 -0.29 -4.18% 6.80 6.89 6.385 619,196
Jun 19 2020 6.94 0.64 10.16% 6.39 6.99 6.31 3,707,792
Jun 18 2020 6.30 -0.12 -1.87% 6.32 6.66 6.26 368,016
Jun 17 2020 6.42 -0.21 -3.17% 6.68 6.72 6.40 395,083
Jun 16 2020 6.63 0.01 0.15% 7.00 7.17 6.4957 444,306
Jun 15 2020 6.62 -0.21 -3.07% 6.38 6.81 6.25 434,186
Jun 12 2020 6.83 0.88 14.79% 6.49 6.84 6.21 567,963
Jun 11 2020 5.95 -0.89 -13.01% 6.16 6.45 5.60 812,716
Jun 10 2020 6.84 -0.73 -9.64% 7.54 7.645 6.545 758,187
Jun 09 2020 7.57 -0.41 -5.14% 7.71 8.25 7.36 919,169
Jun 08 2020 7.98 0.98 14.0% 7.47 8.28 7.09 1,026,862
Jun 05 2020 7.00 0.46 7.03% 7.10 7.84 6.80 1,087,784
Jun 04 2020 6.54 0.35 5.65% 6.15 6.6999 6.01 778,428
Jun 03 2020 6.19 0.70 12.75% 5.69 6.28 5.5801 770,904
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 25 2020 4.60 0.00 +0.00% 4.52 4.64 4.34 0
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
May 01 2020 4.77 -0.04 -0.83% 4.66 4.77 4.51 1,025,408
Apr 30 2020 4.81 -1.06 -18.06% 5.14 5.40 4.65 926,493
Apr 29 2020 5.87 0.81 16.01% 5.28 5.99 5.06 1,371,370
Apr 28 2020 5.06 0.51 11.21% 4.78 5.15 4.55 900,408
Apr 27 2020 4.55 0.43 10.44% 4.14 4.64 4.06 700,572
Apr 24 2020 4.12 0.06 1.48% 4.05 4.20 3.89 776,957
Apr 23 2020 4.06 0.15 3.84% 3.93 4.16 3.81 669,813
Apr 22 2020 3.91 0.22 5.96% 3.70 3.93 3.61 592,659
Apr 21 2020 3.69 -0.13 -3.4% 3.48 3.80 3.40 770,702
Apr 20 2020 3.82 -0.26 -6.37% 3.67 3.95 3.56 1,482,027
Apr 17 2020 4.08 0.23 5.97% 3.98 4.35 3.76 1,139,852
Apr 16 2020 3.85 0.00 0.0% 3.86 3.88 3.46 639,450
Apr 15 2020 3.85 -0.54 -12.3% 4.15 4.2682 3.77 913,486
Apr 14 2020 4.39 -0.11 -2.44% 4.64 4.885 4.17 628,457
Apr 13 2020 4.50 -0.56 -11.07% 4.83 5.10 4.26 771,568
Apr 10 2020 5.06 0.00 +0.00% 4.26 5.35 4.20 0
Apr 09 2020 5.06 1.19 30.75% 4.26 5.35 4.20 1,380,732
Apr 08 2020 3.87 0.70 22.08% 3.44 3.95 3.25 969,845
Apr 07 2020 3.17 -0.27 -7.85% 3.65 3.85 3.0933 1,046,043
Apr 06 2020 3.44 0.45 15.05% 3.14 3.85 3.14 556,169
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:20200705 11:38:27