Quantcast

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

CLNC 
$19.99
*  
0.06
0.3%
Get CLNC Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading CLNC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CLNC Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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.
16:00 20.10 20.17 19.85 19.99 203,516
08/13/2018 20 20.17 19.85 19.99 203,991
08/10/2018 20.39 20.479 20.05 20.05 170,305
08/09/2018 20.35 20.575 20.2701 20.38 177,371
08/08/2018 20.37 20.42 20.09 20.29 217,587
08/07/2018 20.75 21.14 20.07 20.34 322,479
08/06/2018 21.02 21.15 20.84 21.08 239,208
08/03/2018 21.07 21.31 20.93 21 232,498
08/02/2018 21.05 21.45 21.05 21.11 240,694
08/01/2018 21.31 21.49 21.02 21.18 186,698
07/31/2018 20.92 21.47 20.9 21.26 281,290
07/30/2018 20.91 21.25 20.91 20.94 208,729
07/27/2018 21.17 21.25 20.84 20.95 223,753
07/26/2018 21.08 21.29 21 21.14 198,864
07/25/2018 20.74 21.23 20.74 21.07 291,113
07/24/2018 20.59 20.8 20.5541 20.64 274,200
07/23/2018 20.67 20.76 20.425 20.59 304,055
07/20/2018 20.81 20.98 20.65 20.74 353,137
07/19/2018 21 21.17 20.83 20.9 389,653
07/18/2018 21.23 21.27 20.905 21.1 275,547
07/17/2018 21.27 21.77 21.2 21.24 361,934
07/16/2018 21.5 21.5657 21.09 21.28 265,132
07/13/2018 21.45 21.64 21.36 21.5 262,224
07/12/2018 21.24 21.44 21.06 21.43 245,928
07/11/2018 21.06 21.3667 21.05 21.06 239,646
07/10/2018 21.32 21.45 21.02 21.15 262,045
07/09/2018 21.5 21.5 21.25 21.37 349,380
07/06/2018 21.25 21.45 21.2 21.45 465,967
07/05/2018 20.92 21.25 20.8 21.21 487,577
07/03/2018 20.84 21.18 20.75 20.9 308,946
07/02/2018 20.55 20.99 20.55 20.92 575,699
06/29/2018 20.14 20.75 20.14 20.73 367,158
06/28/2018 20.31 20.48 20.12 20.21 455,083
06/27/2018 20.66 20.99 20.41 20.46 1,227,951
06/26/2018 20.5 21 20.3921 20.55 846,028
06/25/2018 19.61 20.5 19.61 20.49 807,122
06/22/2018 19.84 19.88 19.52 19.77 8,764,226
06/21/2018 20.04 20.04 19.52 19.75 727,397
06/20/2018 19.89 20.05 19.8 20.01 706,118
06/19/2018 19.46 19.98 19.46 19.98 1,001,339
06/18/2018 19.17 19.67 19.1021 19.66 828,230
06/15/2018 19.03 19.33 19.03 19.32 889,624
06/14/2018 18.89 19.23 18.86 19.2 753,786
06/13/2018 18.95 19.1034 18.75 18.99 648,922
06/12/2018 19.24 19.3 18.9 18.98 392,285
06/11/2018 18.81 19.38 18.75 19.24 723,398
06/08/2018 18.87 19 18.76 18.78 295,684
06/07/2018 18.98 19.05 18.88 18.88 302,046
06/06/2018 18.93 19.07 18.85 18.88 306,679
06/05/2018 19.08 19.17 18.85 19.01 307,954
06/04/2018 19.15 19.35 18.96 19.14 309,591
06/01/2018 19.08 19.2 18.9901 19.08 193,442
05/31/2018 19.08 19.16 18.82 19.01 821,643
05/30/2018 18.99 19.28 18.91 19.09 276,606
05/29/2018 19.05 19.24 19.01 19.13 281,886
05/25/2018 19.1 19.35 18.95 19.11 374,876
05/24/2018 19.07 19.23 19.05 19.06 250,868
05/23/2018 19.06 19.16 18.91 19.04 364,975
05/22/2018 19.13 19.29 19.0365 19.14 396,255
05/21/2018 19.26 19.47 19.12 19.25 313,584
05/18/2018 19.05 19.36 19.05 19.34 240,441
05/17/2018 19.36 19.5 18.96 19.1 292,705
05/16/2018 19.28 19.41 19.2 19.36 278,693
05/15/2018 19.24 19.8 19.2 19.33 389,119
05/14/2018 19.31 19.44 19.1 19.4 260,570
*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