Quantcast

Colony Credit Real Estate, Inc. Class A Common Stock Historical Stock Prices

CLNC 
$16.585
*  
0.015
0.09%
Get CLNC Alerts
*Delayed - data as of Jan. 16, 2019 12:47 ET  -  Find a broker to begin trading CLNC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CLNC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:47 16.63 16.6498 16.54 16.585 83,735
01/15/2019 16.59 16.77 16.5 16.6 222,739
01/14/2019 16.96 17.06 16.56 16.57 203,045
01/11/2019 16.89 17.1298 16.89 16.99 219,688
01/10/2019 16.78 17.11 16.73 16.98 192,074
01/09/2019 16.87 16.93 16.66 16.86 181,446
01/08/2019 16.49 16.9 16.39 16.85 236,518
01/07/2019 16.19 16.4067 16.03 16.36 235,916
01/04/2019 15.81 16.28 15.81 16.21 223,176
01/03/2019 15.81 15.94 15.63 15.72 225,393
01/02/2019 15.56 15.89 15.39 15.8 237,544
12/31/2018 16.28 16.33 15.73 15.79 736,760
12/28/2018 16.26 16.49 16.07 16.28 402,643
12/27/2018 16.06 16.43 15.62 16.43 430,661
12/26/2018 15.71 16.3 15.56 16.27 376,226
12/24/2018 15.93 15.93 15.6 15.6 213,436
12/21/2018 16.28 16.74 15.811 16.04 1,312,237
12/20/2018 16.84 17.11 16.16 16.37 613,705
12/19/2018 17.03 17.31 16.85 16.92 431,586
12/18/2018 17.03 17.39 16.95 17.09 408,456
12/17/2018 17.08 17.45 16.85 16.92 523,829
12/14/2018 17 17.47 16.97 17 281,084
12/13/2018 17.2 17.38 16.94 17.06 240,991
12/12/2018 17.21 17.56 17.12 17.22 305,486
12/11/2018 17.44 17.44 17 17.09 336,187
12/10/2018 16.98 17.27 16.94 17.25 321,725
12/07/2018 17.28 17.4408 16.82 17.08 363,814
12/06/2018 16.87 17.3 16.81 17.2 362,997
12/04/2018 17.08 17.32 16.82 16.95 396,353
12/03/2018 16.94 17.18 16.821 17.16 265,012
11/30/2018 17.07 17.08 16.77 16.97 355,525
11/29/2018 17.08 17.255 17.04 17.16 216,219
11/28/2018 17.2 17.58 17.17 17.3 336,811
11/27/2018 17.2 17.59 17.02 17.14 332,922
11/26/2018 17.82 18 16.9 17.25 709,117
11/23/2018 17.72 17.88 17.71 17.75 106,225
11/21/2018 18 18.18 17.8 17.82 249,069
11/20/2018 18 18.24 16.97 18.05 435,673
11/19/2018 18.46 18.4795 18.08 18.14 342,445
11/16/2018 18.64 18.65 18.31 18.42 388,083
11/15/2018 18.78 19.04 18.21 18.67 403,830
11/14/2018 19.51 19.515 18.8 18.87 422,100
11/13/2018 19.61 19.75 19.5 19.52 235,604
11/12/2018 19.74 19.96 19.57 19.57 147,395
11/09/2018 19.84 19.92 19.65 19.79 238,631
11/08/2018 19.91 19.94 19.51 19.71 397,313
11/07/2018 20.15 20.2 19.82 19.92 274,501
11/06/2018 20.96 21.47 18.95 19.97 922,138
11/05/2018 21.14 21.28 21 21.17 278,836
11/02/2018 21.39 21.4 21.01 21.18 176,343
11/01/2018 21.3 21.4366 20.97 21.23 272,860
10/31/2018 21.85 21.85 21.33 21.34 363,326
10/30/2018 21.22 21.74 21.11 21.68 226,860
10/29/2018 21.41 21.66 21.16 21.3 262,815
10/26/2018 21.39 21.45 21.04 21.2 248,341
10/25/2018 21.11 21.56 20.96 21.53 342,120
10/24/2018 21.14 21.4 20.99 21.09 238,086
10/23/2018 20.71 21.17 20.62 21.11 221,588
10/22/2018 20.94 21.21 20.9125 20.92 184,099
10/19/2018 20.74 21 20.7 20.93 257,514
10/18/2018 20.88 21.13 20.68 20.77 282,789
10/17/2018 20.99 21.12 20.73 20.93 194,729
10/16/2018 20.7 21.1 20.44 21.04 245,744
10/15/2018 20.48 20.75 20.39 20.62 173,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio