Colony Credit Real Estate... (CLNC)
NYSE: CLNC
· Real-Time Price · USD
10.32
0.16 (1.57%)
At close: Jun 25, 2021, 6:00 AM
CLNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2021 | 10.21 | 10.34 | 10.10 | 10.32 | 10.32 | 1.57% | 171,767 |
| Jun 23, 2021 | 10.10 | 10.18 | 10.00 | 10.16 | 10.16 | 0.40% | 292,368 |
| Jun 22, 2021 | 10.12 | 10.13 | 9.93 | 10.12 | 10.12 | -0.10% | 179,862 |
| Jun 21, 2021 | 9.88 | 10.17 | 9.84 | 10.13 | 10.13 | 2.53% | 278,226 |
| Jun 18, 2021 | 9.97 | 10.01 | 9.65 | 9.88 | 9.88 | -1.89% | 876,829 |
| Jun 17, 2021 | 10.21 | 10.26 | 9.96 | 10.07 | 10.07 | -1.37% | 344,409 |
| Jun 16, 2021 | 10.13 | 10.26 | 10.02 | 10.21 | 10.21 | 0.59% | 311,801 |
| Jun 15, 2021 | 10.15 | 10.25 | 10.09 | 10.15 | 10.15 | -0.10% | 234,618 |
| Jun 14, 2021 | 10.25 | 10.48 | 10.09 | 10.16 | 10.16 | -1.36% | 300,996 |
| Jun 11, 2021 | 10.42 | 10.42 | 10.18 | 10.30 | 10.30 | -1.34% | 376,614 |
| Jun 10, 2021 | 10.68 | 10.68 | 10.42 | 10.44 | 10.44 | -0.67% | 333,495 |
| Jun 9, 2021 | 10.36 | 10.64 | 10.20 | 10.51 | 10.51 | 1.74% | 443,055 |
| Jun 8, 2021 | 9.97 | 10.46 | 9.94 | 10.33 | 10.33 | 3.92% | 763,278 |
| Jun 7, 2021 | 9.75 | 10.02 | 9.66 | 9.94 | 9.94 | 3.54% | 662,922 |
| Jun 4, 2021 | 9.58 | 9.70 | 9.40 | 9.60 | 9.60 | 0.73% | 350,102 |
| Jun 3, 2021 | 9.56 | 9.71 | 9.52 | 9.53 | 9.53 | -0.94% | 221,239 |
| Jun 2, 2021 | 9.60 | 9.68 | 9.51 | 9.62 | 9.62 | 1.16% | 344,257 |
| Jun 1, 2021 | 9.49 | 9.68 | 9.43 | 9.51 | 9.51 | 0.63% | 471,588 |
| May 28, 2021 | 9.46 | 9.51 | 9.33 | 9.45 | 9.45 | 0.85% | 219,189 |
| May 27, 2021 | 9.36 | 9.46 | 9.32 | 9.37 | 9.37 | 1.52% | 294,774 |