Colony Credit Real Estate Inc. Class A Common Stockのデータ

Colony Credit Real Estate Inc. Class A Common Stockの基本情報

名前 Colony Credit Real Estate Inc. Class A Common Stock
ティッカー CLNC
nan
上場年 2018.0
セクター Consumer Services

Colony Credit Real Estate Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.73 8.5 8.63 8.69 256100.0 8.69
2021-02-12 8.5 8.33 8.5 8.45 288500.0 8.45
2021-02-11 8.93 8.41 8.47 8.55 392300.0 8.55
2021-02-10 8.74 8.38 8.48 8.4 304500.0 8.4
2021-02-09 8.77 8.47 8.77 8.51 273900.0 8.51
2021-02-08 8.67 8.4 8.45 8.67 243700.0 8.67
2021-02-05 8.54 8.29 8.5 8.4 201500.0 8.4
2021-02-04 8.46 8.22 8.24 8.4 261100.0 8.4
2021-02-03 8.23 7.93 8.1 8.16 388400.0 8.16
2021-02-02 8.28 8.08 8.19 8.18 246500.0 8.18
2021-02-01 8.1 7.81 8.07 8.08 354100.0 8.08
2021-01-29 8.22 7.8 8.02 7.9 382500.0 7.9
2021-01-28 8.19 7.93 8.02 8.08 321900.0 8.08
2021-01-27 8.12 7.81 8.02 7.95 605600.0 7.95
2021-01-26 8.58 8.12 8.54 8.16 284700.0 8.16
2021-01-25 8.44 8.15 8.3 8.4 314900.0 8.4
2021-01-22 8.5 8.11 8.46 8.39 527100.0 8.39
2021-01-21 8.82 8.47 8.71 8.5 376700.0 8.5
2021-01-20 8.8 8.35 8.35 8.77 608300.0 8.77
2021-01-19 8.48 8.01 8.08 8.32 646200.0 8.32
2021-01-15 7.96 7.7 7.92 7.82 392000.0 7.82
2021-01-14 8.17 7.97 8.01 8.04 345000.0 8.04
2021-01-13 8.19 7.72 7.99 7.92 617400.0 7.92
2021-01-12 8.47 7.99 8.24 7.99 758100.0 7.99
2021-01-11 8.8 8.22 8.7 8.28 709400.0 8.28
2021-01-08 8.67 8.24 8.3 8.66 1249900.0 8.66
2021-01-07 8.28 7.82 8.16 8.21 745700.0 8.21
2021-01-06 8.16 7.37 7.37 8.06 786600.0 8.06
2021-01-05 7.6 7.22 7.39 7.32 441700.0 7.32
2021-01-04 7.59 7.05 7.59 7.09 443800.0 7.09
2020-12-31 7.54 7.17 7.23 7.5 354600.0 7.5
2020-12-30 7.42 7.15 7.15 7.26 256900.0 7.26
2020-12-29 7.57 7.16 7.53 7.27 373000.0 7.27
2020-12-28 7.85 7.5 7.75 7.5 281700.0 7.5
2020-12-24 7.64 7.41 7.6 7.63 173900.0 7.63
2020-12-23 7.72 7.41 7.47 7.6 270000.0 7.6
2020-12-22 7.54 7.29 7.49 7.43 463500.0 7.43
2020-12-21 7.59 7.28 7.44 7.47 589900.0 7.47
2020-12-18 8.23 7.65 8.0 7.65 962200.0 7.65
2020-12-17 8.04 7.78 7.8 7.98 641000.0 7.98
2020-12-16 7.99 7.8 7.99 7.8 417100.0 7.8
2020-12-15 8.0 7.68 7.75 7.92 522000.0 7.92
2020-12-14 7.87 7.6 7.68 7.75 339200.0 7.75
2020-12-11 7.64 7.43 7.6 7.54 258300.0 7.54
2020-12-10 7.78 7.44 7.58 7.71 232400.0 7.71
2020-12-09 7.9 7.51 7.81 7.7 323200.0 7.7
2020-12-08 7.77 7.48 7.48 7.75 342300.0 7.75
2020-12-07 7.74 7.33 7.74 7.59 327300.0 7.59
2020-12-04 7.86 7.6 7.61 7.85 380200.0 7.85
2020-12-03 7.74 7.48 7.58 7.53 235900.0 7.53
2020-12-02 7.67 7.17 7.31 7.53 327800.0 7.53
2020-12-01 7.48 7.22 7.44 7.3 264000.0 7.3
2020-11-30 7.69 7.2 7.68 7.26 477200.0 7.26
2020-11-27 7.77 7.59 7.67 7.67 185600.0 7.67
2020-11-25 7.82 7.63 7.82 7.69 353800.0 7.69
2020-11-24 8.11 7.62 7.82 7.9 619200.0 7.9
2020-11-23 7.76 7.36 7.48 7.62 303100.0 7.62
2020-11-20 7.36 7.14 7.23 7.35 257800.0 7.35
2020-11-19 7.46 6.97 7.41 7.29 345100.0 7.29
2020-11-18 7.76 7.36 7.4 7.46 495800.0 7.46
2020-11-17 7.45 7.08 7.23 7.4 433500.0 7.4
2020-11-16 7.42 6.92 7.0 7.41 762000.0 7.41
2020-11-13 6.99 6.54 6.56 6.91 461500.0 6.91
2020-11-12 6.69 6.29 6.57 6.45 548400.0 6.45
2020-11-11 6.94 6.71 6.93 6.75 729600.0 6.75
2020-11-10 6.89 6.15 6.15 6.89 1008600.0 6.89
2020-11-09 6.58 6.04 6.2 6.15 1026200.0 6.15
2020-11-06 5.97 5.41 5.53 5.58 604300.0 5.58
2020-11-05 5.49 5.16 5.16 5.38 276900.0 5.38
2020-11-04 5.3 5.11 5.27 5.17 380500.0 5.17
2020-11-03 5.6 5.35 5.45 5.41 294500.0 5.41
2020-11-02 5.5 5.34 5.34 5.41 310900.0 5.41
2020-10-30 5.34 4.96 5.01 5.24 551700.0 5.24
2020-10-29 5.16 4.37 4.48 5.11 566500.0 5.11
2020-10-28 4.67 4.44 4.58 4.53 550500.0 4.53
2020-10-27 4.91 4.68 4.68 4.76 209800.0 4.76
2020-10-26 4.96 4.68 4.89 4.75 277100.0 4.75
2020-10-23 5.03 4.78 4.78 5.01 235300.0 5.01
2020-10-22 4.91 4.66 4.66 4.74 253600.0 4.74
2020-10-21 4.76 4.56 4.74 4.69 235400.0 4.69
2020-10-20 4.91 4.71 4.72 4.72 199600.0 4.72
2020-10-19 5.06 4.7 5.05 4.71 266200.0 4.71
2020-10-16 5.25 5.05 5.18 5.06 320000.0 5.06
2020-10-15 5.21 5.03 5.07 5.21 203900.0 5.21
2020-10-14 5.38 5.14 5.14 5.21 214000.0 5.21
2020-10-13 5.57 5.18 5.51 5.19 228500.0 5.19
2020-10-12 5.64 5.41 5.56 5.6 273600.0 5.6
2020-10-09 5.88 5.49 5.77 5.6 272700.0 5.6
2020-10-08 5.86 5.46 5.49 5.8 343100.0 5.8
2020-10-07 5.73 5.27 5.56 5.39 523600.0 5.39
2020-10-06 5.76 5.36 5.54 5.46 370500.0 5.46
2020-10-05 5.48 5.24 5.25 5.41 415000.0 5.41
2020-10-02 5.31 4.87 5.09 5.29 416800.0 5.29
2020-10-01 5.2 4.9 4.95 5.19 515300.0 5.19
2020-09-30 5.11 4.85 4.95 4.91 218800.0 4.91
2020-09-29 5.1 4.88 5.03 4.96 303600.0 4.96
2020-09-28 5.13 4.9 4.96 5.08 291800.0 5.08
2020-09-25 4.91 4.4 4.4 4.85 325200.0 4.85
2020-09-24 4.76 4.46 4.57 4.5 399400.0 4.5
2020-09-23 5.04 4.54 4.86 4.56 497700.0 4.56
2020-09-22 5.13 4.82 4.99 4.87 378100.0 4.87
2020-09-21 5.32 4.9 5.26 5.03 599600.0 5.03
2020-09-18 5.57 5.26 5.37 5.44 1528500.0 5.44
2020-09-17 5.56 5.25 5.4 5.32 375000.0 5.32
2020-09-16 5.58 5.25 5.34 5.48 365100.0 5.48
2020-09-15 5.54 5.21 5.21 5.33 329600.0 5.33
2020-09-14 5.21 4.95 5.08 5.1 330000.0 5.1
2020-09-11 5.08 4.82 5.05 5.0 537800.0 5.0
2020-09-10 5.5 5.05 5.41 5.05 557500.0 5.05
2020-09-09 5.7 5.38 5.67 5.4 574700.0 5.4
2020-09-08 5.84 5.59 5.75 5.7 553500.0 5.7
2020-09-04 5.93 5.64 5.86 5.86 472000.0 5.86
2020-09-03 6.15 5.78 5.86 5.85 468600.0 5.85
2020-09-02 6.03 5.84 5.94 5.88 632300.0 5.88
2020-09-01 6.13 5.85 5.92 5.98 534200.0 5.98
2020-08-31 6.3 5.91 6.29 6.02 649200.0 6.02
2020-08-28 6.36 6.15 6.25 6.36 479200.0 6.36
2020-08-27 6.22 5.98 5.98 6.17 534100.0 6.17
2020-08-26 6.18 5.9 6.18 5.99 604800.0 5.99
2020-08-25 6.32 6.09 6.25 6.22 386300.0 6.22
2020-08-24 6.31 6.0 6.13 6.26 532900.0 6.26
2020-08-21 6.11 5.88 5.93 6.11 505400.0 6.11
2020-08-20 6.12 5.75 5.88 6.01 595100.0 6.01
2020-08-19 6.39 5.88 6.1 5.99 627800.0 5.99
2020-08-18 6.42 6.07 6.26 6.09 400100.0 6.09
2020-08-17 6.39 6.2 6.35 6.31 220400.0 6.31
2020-08-14 6.4 6.06 6.15 6.32 389500.0 6.32
2020-08-13 6.63 6.2 6.43 6.21 313900.0 6.21
2020-08-12 6.9 6.48 6.66 6.52 305700.0 6.52
2020-08-11 6.95 6.57 6.69 6.64 453200.0 6.64
2020-08-10 6.77 6.57 6.58 6.69 445300.0 6.69
2020-08-07 6.5 6.0 6.35 6.49 654000.0 6.49
2020-08-06 6.76 6.4 6.47 6.59 452500.0 6.59
2020-08-05 6.61 6.3 6.39 6.61 406600.0 6.61
2020-08-04 6.4 6.13 6.13 6.3 378700.0 6.3
2020-08-03 6.32 6.07 6.28 6.16 391500.0 6.16
2020-07-31 6.6 6.1 6.51 6.3 456700.0 6.3
2020-07-30 6.68 6.49 6.51 6.6 312200.0 6.6
2020-07-29 6.78 6.48 6.62 6.72 323100.0 6.72
2020-07-28 6.83 6.32 6.34 6.68 331400.0 6.68
2020-07-27 6.46 6.25 6.45 6.41 313900.0 6.41
2020-07-24 6.71 6.4 6.6 6.5 221500.0 6.5
2020-07-23 6.78 6.55 6.7 6.65 230700.0 6.65
2020-07-22 6.83 6.48 6.51 6.74 347400.0 6.74
2020-07-21 6.72 6.45 6.5 6.63 342500.0 6.63
2020-07-20 6.57 6.34 6.48 6.51 485600.0 6.51
2020-07-17 6.68 6.43 6.55 6.58 411800.0 6.58
2020-07-16 6.78 6.49 6.72 6.6 390500.0 6.6
2020-07-15 6.97 6.67 6.74 6.88 595000.0 6.88
2020-07-14 6.56 6.02 6.17 6.52 488600.0 6.52
2020-07-13 6.28 5.86 6.18 6.15 627400.0 6.15
2020-07-10 6.21 5.73 6.05 6.18 444300.0 6.18
2020-07-09 6.36 5.96 6.34 6.07 459700.0 6.07
2020-07-08 6.48 6.1 6.21 6.41 485700.0 6.41
2020-07-07 6.56 6.09 6.47 6.21 505600.0 6.21
2020-07-06 6.76 6.38 6.73 6.63 444300.0 6.63
2020-07-02 6.99 6.46 6.99 6.52 387300.0 6.52
2020-07-01 7.03 6.58 7.03 6.73 588500.0 6.73
2020-06-30 7.11 6.65 6.76 7.02 509900.0 7.02
2020-06-29 7.13 6.53 6.67 6.89 710000.0 6.89
2020-06-26 6.78 6.3 6.78 6.64 1424600.0 6.64
2020-06-25 6.92 6.28 6.32 6.9 482700.0 6.9
2020-06-24 6.94 6.29 6.86 6.56 488100.0 6.56
2020-06-23 7.12 6.64 6.83 7.11 529700.0 7.11
2020-06-22 6.86 6.39 6.8 6.65 620000.0 6.65
2020-06-19 6.99 6.31 6.39 6.99 3708600.0 6.99
2020-06-18 6.66 6.26 6.32 6.3 368000.0 6.3
2020-06-17 6.69 6.4 6.68 6.42 396600.0 6.42
2020-06-16 7.17 6.5 7.0 6.63 444300.0 6.63
2020-06-15 6.81 6.26 6.38 6.62 434200.0 6.62
2020-06-12 6.84 6.21 6.49 6.83 568000.0 6.83
2020-06-11 6.45 5.6 6.16 5.99 812800.0 5.99
2020-06-10 7.64 6.55 7.54 6.84 758200.0 6.84
2020-06-09 7.86 7.36 7.71 7.57 919200.0 7.57
2020-06-08 8.26 7.09 7.47 7.98 1026900.0 7.98
2020-06-05 7.84 6.8 7.1 6.92 1087800.0 6.92
2020-06-04 6.7 6.01 6.15 6.54 778400.0 6.54
2020-06-03 6.28 5.58 5.69 6.19 812400.0 6.19
2020-06-02 5.54 5.22 5.28 5.49 536800.0 5.49
2020-06-01 5.27 4.83 4.86 5.17 461700.0 5.17
2020-05-29 5.16 4.77 5.05 4.95 798400.0 4.95
2020-05-28 5.49 5.11 5.49 5.15 430500.0 5.15
2020-05-27 5.39 4.98 5.2 5.31 726400.0 5.31
2020-05-26 5.07 4.77 4.78 5.01 578300.0 5.01
2020-05-22 4.64 4.34 4.52 4.6 347900.0 4.6
2020-05-21 4.88 4.48 4.77 4.52 750700.0 4.52
2020-05-20 4.85 4.55 4.58 4.75 532200.0 4.75
2020-05-19 4.61 3.98 4.15 4.51 840500.0 4.51
2020-05-18 4.34 4.0 4.0 4.22 1026200.0 4.22
2020-05-15 3.88 3.7 3.8 3.81 500500.0 3.81
2020-05-14 3.98 3.47 3.76 3.93 984800.0 3.93
2020-05-13 4.25 3.65 4.25 3.87 1066400.0 3.87
2020-05-12 4.8 4.24 4.72 4.24 784800.0 4.24
2020-05-11 5.03 4.61 4.99 4.68 945100.0 4.68
2020-05-08 5.7 4.89 4.93 5.23 1988000.0 5.23
2020-05-07 4.62 4.3 4.41 4.48 454100.0 4.48
2020-05-06 4.59 4.15 4.5 4.29 715100.0 4.29
2020-05-05 4.69 4.35 4.37 4.45 1099500.0 4.45
2020-05-04 4.64 4.16 4.64 4.21 1061600.0 4.21
2020-05-01 4.77 4.51 4.66 4.77 1025400.0 4.77
2020-04-30 5.28 4.65 5.14 4.81 926500.0 4.81
2020-04-29 5.99 5.25 5.28 5.52 1373400.0 5.52
2020-04-28 5.15 4.7 4.78 5.06 900400.0 5.06
2020-04-27 4.64 4.06 4.14 4.55 700900.0 4.55
2020-04-24 4.2 3.89 4.05 4.12 777000.0 4.12
2020-04-23 4.16 3.81 3.93 4.06 671000.0 4.06
2020-04-22 3.93 3.61 3.7 3.91 592700.0 3.91
2020-04-21 3.8 3.4 3.48 3.69 770700.0 3.69
2020-04-20 3.95 3.56 3.67 3.82 1482000.0 3.82
2020-04-17 4.2 3.76 3.98 4.08 1142600.0 4.08
2020-04-16 3.88 3.46 3.86 3.47 649700.0 3.47
2020-04-15 4.19 3.77 4.15 3.85 913500.0 3.85
2020-04-14 4.89 4.17 4.64 4.39 629000.0 4.39
2020-04-13 4.88 4.26 4.83 4.55 773100.0 4.55
2020-04-09 5.35 4.21 4.26 5.06 1381000.0 5.06
2020-04-08 3.95 3.41 3.44 3.87 970800.0 3.87
2020-04-07 3.84 3.09 3.65 3.17 1045100.0 3.17
2020-04-06 3.85 3.14 3.14 3.44 556300.0 3.44
2020-04-03 3.5 2.84 3.5 2.99 1069900.0 2.99
2020-04-02 3.71 3.14 3.17 3.58 921100.0 3.58
2020-04-01 3.65 3.07 3.63 3.26 1060800.0 3.26
2020-03-31 4.4 3.82 4.26 3.94 874200.0 3.94
2020-03-30 5.29 4.12 5.16 4.27 820100.0 4.27
2020-03-27 5.93 5.12 5.93 5.25 1198800.0 5.15
2020-03-26 5.76 3.58 3.59 5.47 1729200.0 5.37
2020-03-25 3.81 2.78 3.1 3.5 1893700.0 3.43
2020-03-24 3.48 2.94 3.31 3.11 1378500.0 3.05
2020-03-23 3.24 2.46 2.62 3.12 1437600.0 3.06
2020-03-20 3.7 2.61 2.96 2.81 2070100.0 2.76
2020-03-19 3.51 2.72 3.23 2.92 2186700.0 2.86
2020-03-18 4.34 3.01 4.09 3.23 1713300.0 3.17
2020-03-17 5.42 4.4 5.38 4.4 1943500.0 4.32
2020-03-16 6.36 5.18 5.98 5.18 1275400.0 5.08
2020-03-13 7.9 6.52 7.76 7.08 1094400.0 6.95
2020-03-12 8.19 6.93 8.08 7.32 1293000.0 7.18
2020-03-11 9.79 9.08 9.79 9.14 854200.0 8.97
2020-03-10 10.71 9.6 10.44 10.14 733900.0 9.95
2020-03-09 11.3 10.08 11.28 10.12 777800.0 9.93
2020-03-06 12.17 11.47 11.95 11.96 747200.0 11.73
2020-03-05 12.87 12.13 12.68 12.29 898900.0 12.06
2020-03-04 12.98 12.63 12.86 12.87 666600.0 12.62
2020-03-03 13.63 12.45 13.17 12.71 575000.0 12.47
2020-03-02 13.21 12.19 12.8 13.1 840300.0 12.85
2020-02-28 13.51 12.14 12.19 12.73 1647000.0 12.49
2020-02-27 12.72 12.0 12.49 12.12 816800.0 11.89
2020-02-26 13.31 12.73 13.11 12.77 578900.0 12.43
2020-02-25 13.86 12.95 13.84 13.05 700700.0 12.7
2020-02-24 13.89 13.51 13.65 13.79 725400.0 13.42
2020-02-21 13.97 13.52 13.6 13.92 727500.0 13.55
2020-02-20 13.59 13.3 13.3 13.58 517800.0 13.22
2020-02-19 13.46 13.24 13.46 13.34 344300.0 12.98
2020-02-18 13.44 13.05 13.21 13.36 537300.0 13.0