CLNC Quote, Trading Chart, Colony Credit Real Estate Inc. Class A

home / stock / clnc / clnc quote

Stock Information
Company Name: Colony Credit Real Estate Inc. Class A
Stock Symbol: CLNC
Market: NYSE
Menu
CLNC CLNC Quote CLNC Short CLNC News CLNC Articles CLNC Message Board
Get CLNC Alerts

News, Short Squeeze, Breakout and More Instantly...
CLNC Quote
Last:$10.32
Change Percent:1.57%
Open:$10.21
Previous Close:$10.32
High:$10.34
Low:$10.1
Volume:168,042
Last Trade Date Time:06/24/2021 04:42:46 am
Quotes are delayed by 15 to 20 minutes.
CLNC Chart
Last Twenty Trading Days
Date:2021-06-24
Open:$10.21
Close:$10.32
High:$10.34
Low:$10.1
Volume:168,042
Date:2021-06-23
Open:$10.1
Close:$10.16
High:$10.18
Low:$10
Volume:290,297
Date:2021-06-22
Open:$10.12
Close:$10.12
High:$10.13
Low:$9.93
Volume:173,316
Date:2021-06-21
Open:$9.88
Close:$10.13
High:$10.17
Low:$9.84
Volume:268,906
Date:2021-06-18
Open:$9.97
Close:$9.88
High:$10.01
Low:$9.6464
Volume:765,921
Date:2021-06-17
Open:$10.21
Close:$10.07
High:$10.26
Low:$9.955
Volume:341,689
Date:2021-06-16
Open:$10.13
Close:$10.21
High:$10.26
Low:$10.02
Volume:309,114
Date:2021-06-15
Open:$10.15
Close:$10.15
High:$10.25
Low:$10.09
Volume:214,841
Date:2021-06-14
Open:$10.25
Close:$10.16
High:$10.48
Low:$10.09
Volume:294,910
Date:2021-06-11
Open:$10.42
Close:$10.3
High:$10.42
Low:$10.18
Volume:370,877
Date:2021-06-10
Open:$10.68
Close:$10.44
High:$10.68
Low:$10.42
Volume:327,485
Date:2021-06-09
Open:$10.36
Close:$10.51
High:$10.64
Low:$10.2
Volume:431,343
Date:2021-06-08
Open:$9.97
Close:$10.33
High:$10.46
Low:$9.94
Volume:759,236
Date:2021-06-07
Open:$9.75
Close:$9.94
High:$10.0205
Low:$9.66
Volume:640,138
Date:2021-06-04
Open:$9.58
Close:$9.6
High:$9.7
Low:$9.4
Volume:345,931
Date:2021-06-03
Open:$9.56
Close:$9.53
High:$9.71
Low:$9.52
Volume:218,928
Date:2021-06-02
Open:$9.6
Close:$9.62
High:$9.68
Low:$9.51
Volume:334,406
Date:2021-06-01
Open:$9.49
Close:$9.51
High:$9.68
Low:$9.43
Volume:466,509
Date:2021-05-31
Open:$9.46
Close:$9.45
High:$9.51
Low:$9.33
Volume:217,434
Date:2021-05-28
Open:$9.46
Close:$9.45
High:$9.51
Low:$9.33
Volume:289,075