Quantcast

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

CLNC 
$21.11
*  
0.19
0.91%
Get CLNC Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading CLNC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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 23-JUL-2018 TO 23-OCT-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 20.72 21.17 20.62 21.11 219,130
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
10/12/2018 20.79 20.79 20.27 20.5 360,701
10/11/2018 20.75 20.89 20.47 20.54 392,360
10/10/2018 21.17 21.4099 20.76 20.8 299,856
10/09/2018 21.05 21.26 20.94 21.15 237,422
10/08/2018 20.81 21.165 20.81 21.1 244,196
10/05/2018 21 21.2999 20.7 20.84 214,555
10/04/2018 21.41 21.4296 20.82 21 326,043
10/03/2018 21.39 21.49 21.17 21.44 317,988
10/02/2018 21.64 21.76 21.22 21.31 363,239
10/01/2018 22.08 22.08 21.69 21.72 265,147
09/28/2018 21.77 22.09 21.58 21.99 393,383
09/27/2018 21.85 21.97 21.63 21.81 369,956
09/26/2018 22.43 22.4952 21.91 21.93 319,536
09/25/2018 22.7 22.81 22.35 22.44 453,687
09/24/2018 22.88 22.95 22.62 22.82 748,437
09/21/2018 22.88 23.12 22.81 23 5,956,062
09/20/2018 22.8 23.23 22.73 22.88 1,389,195
09/19/2018 22.43 22.92 22.43 22.76 1,030,874
09/18/2018 22.25 22.7 22.21 22.51 1,264,270
09/17/2018 21.78 22.5 21.74 22.32 1,737,908
09/14/2018 21.45 21.75 21.32 21.67 471,497
09/13/2018 21.26 21.49 21.23 21.48 596,964
09/12/2018 21.17 21.31 20.91 21.24 413,882
09/11/2018 20.92 21.4 20.89 21.23 597,871
09/10/2018 20.36 21 20.36 21 719,931
09/07/2018 20.65 20.65 20.17 20.33 189,978
09/06/2018 20.49 20.7 20.3501 20.59 249,084
09/05/2018 20.05 20.47 20 20.43 260,755
09/04/2018 20.01 20.35 19.95 20.03 349,848
08/31/2018 19.97 20.11 19.89 20.08 213,675
08/30/2018 19.96 20.13 19.95 20.08 171,026
08/29/2018 20.02 20.2 20.01 20.18 164,272
08/28/2018 20.02 20.19 19.96 20.04 193,718
08/27/2018 20.25 20.33 19.9801 20.08 207,367
08/24/2018 20.09 20.25 20 20.24 228,206
08/23/2018 20.02 20.23 19.98 20.08 186,414
08/22/2018 20.07 20.2597 20.03 20.07 157,064
08/21/2018 20 20.2 20 20.09 177,640
08/20/2018 20.15 20.28 19.94 20.06 174,277
08/17/2018 19.84 20.09 19.84 20.09 153,935
08/16/2018 19.8 19.94 19.6 19.88 313,986
08/15/2018 19.86 20.07 19.8 19.82 253,383
08/14/2018 19.91 20.04 19.82 19.95 312,591
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
*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