Colony Northstar Credit Real Estate Inc Class (NY: CLNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	11.94	12.16	11.88	12.12	1,539,654	+0.05(+0.40%)
Jan 30, 2020	11.99	12.17	11.91	12.07	624,145	-0.02(-0.16%)
Jan 29, 2020	12.08	12.17	11.98	12.09	530,543	-0.01(-0.08%)
Jan 28, 2020	12.18	12.41	12.00	12.10	560,306	-0.10(-0.79%)
Jan 27, 2020	12.31	12.41	12.12	12.19	423,799	-0.22(-1.79%)
Jan 24, 2020	12.71	12.74	12.37	12.42	447,955	-0.28(-2.21%)
Jan 23, 2020	12.62	12.79	12.53	12.70	363,327	+0.06(+0.46%)
Jan 22, 2020	12.80	12.85	12.60	12.64	372,319	-0.16(-1.28%)
Jan 21, 2020	12.88	12.94	12.72	12.80	466,369	-0.14(-1.05%)
Jan 17, 2020	13.31	13.31	12.93	12.94	512,378	-0.36(-2.69%)
Jan 16, 2020	13.42	13.53	13.22	13.29	453,986	-0.10(-0.72%)
Jan 15, 2020	13.29	13.47	13.27	13.39	375,244	+0.14(+1.02%)
Jan 14, 2020	13.20	13.32	13.08	13.26	443,894	+0.08(+0.59%)
Jan 13, 2020	13.12	13.19	12.99	13.18	294,117	+0.07(+0.52%)
Jan 10, 2020	13.00	13.15	12.97	13.11	298,809	+0.07(+0.52%)
Jan 09, 2020	13.15	13.22	13.01	13.04	222,068	-0.05(-0.37%)
Jan 08, 2020	13.05	13.23	12.99	13.09	432,994	+0.04(+0.30%)
Jan 07, 2020	13.01	13.10	12.89	13.05	350,608	+0.09(+0.67%)
Jan 06, 2020	12.74	13.02	12.65	12.97	328,555	+0.19(+1.51%)
Jan 03, 2020	12.49	12.80	12.47	12.77	376,282	+0.21(+1.69%)
Jan 02, 2020	12.77	12.79	12.51	12.56	397,377	-0.14(-1.14%)
Dec 31, 2019	12.51	12.76	12.47	12.71	661,110	+0.17(+1.39%)
Dec 30, 2019	12.66	12.76	12.51	12.53	524,311	-0.14(-1.14%)
Dec 27, 2019	12.72	12.79	12.62	12.68	460,655	-0.01(-0.08%)
Dec 26, 2019	12.84	12.90	12.60	12.69	484,543	-0.11(-0.90%)
Dec 24, 2019	12.92	12.92	12.69	12.80	352,745	-0.07(-0.52%)
Dec 23, 2019	13.07	13.08	12.79	12.87	770,765	-0.15(-1.18%)
Dec 20, 2019	13.31	13.50	12.97	13.02	2,033,815	-0.30(-2.23%)
Dec 19, 2019	13.09	13.32	13.03	13.32	496,565	+0.21(+1.61%)
Dec 18, 2019	13.28	13.28	13.06	13.11	546,233	-0.17(-1.30%)
Dec 17, 2019	12.99	13.32	12.97	13.28	545,379	+0.28(+2.14%)
Dec 16, 2019	12.97	13.18	12.97	13.00	399,914	+0.02(+0.15%)
Dec 13, 2019	12.87	13.04	12.83	12.98	363,494	+0.04(+0.30%)
Dec 12, 2019	12.95	13.19	12.94	12.95	437,249	-0.05(-0.37%)
Dec 11, 2019	13.15	13.34	12.95	12.99	431,842	-0.22(-1.67%)
Dec 10, 2019	13.21	13.35	13.13	13.21	572,179	-0.02(-0.14%)
Dec 09, 2019	13.23	13.56	13.17	13.23	483,781	+0.00(+0.00%)
Dec 06, 2019	12.95	13.35	12.95	13.23	662,597	+0.34(+2.60%)
Dec 05, 2019	12.95	13.03	12.86	12.90	450,878	-0.06(-0.44%)
Dec 04, 2019	12.58	13.01	12.58	12.95	545,904	+0.39(+3.13%)
Dec 03, 2019	12.57	12.65	12.41	12.56	302,821	-0.03(-0.23%)
Dec 02, 2019	12.72	12.76	12.56	12.59	322,780	-0.11(-0.83%)
Nov 29, 2019	12.58	12.72	12.46	12.70	193,696	+0.12(+0.99%)
Nov 27, 2019	12.54	12.60	12.44	12.57	317,783	+0.06(+0.46%)
Nov 26, 2019	12.60	12.82	12.47	12.51	471,583	-0.15(-1.20%)
Nov 25, 2019	12.48	12.73	12.36	12.67	781,791	+0.48(+3.98%)
Nov 22, 2019	12.30	12.35	12.03	12.18	538,006	-0.12(-1.00%)
Nov 21, 2019	12.41	12.47	12.25	12.30	410,175	-0.10(-0.84%)
Nov 20, 2019	12.51	12.61	12.40	12.41	546,050	-0.12(-0.99%)
Nov 19, 2019	12.49	12.79	12.45	12.53	665,317	+0.17(+1.38%)
Nov 18, 2019	11.98	12.70	11.98	12.36	1,813,807	+0.30(+2.52%)
Nov 15, 2019	11.70	12.08	11.65	12.06	523,809	+0.35(+3.01%)
Nov 14, 2019	11.33	11.75	11.27	11.71	599,596	+0.51(+4.59%)
Nov 13, 2019	11.37	11.45	11.12	11.19	915,378	-0.22(-1.92%)
Nov 12, 2019	11.03	11.77	10.89	11.41	2,672,687	+0.68(+6.29%)
Nov 11, 2019	11.27	11.28	10.63	10.74	829,694	-0.44(-3.91%)
Nov 08, 2019	12.88	12.88	10.75	11.17	2,651,543	-2.38(-17.54%)
Nov 07, 2019	13.56	13.82	13.40	13.55	298,084	-0.01(-0.07%)
Nov 06, 2019	13.50	13.60	13.42	13.56	214,140	+0.06(+0.42%)
Nov 05, 2019	13.68	13.72	13.39	13.50	269,124	-0.15(-1.11%)
Nov 04, 2019	13.84	13.86	13.55	13.66	244,750	-0.10(-0.69%)