BrightSpire Capital Inc (CLNC) Historical Stock Data
9.51 ↑0.00 (0.00%)
As of June 24, 2021, 3:58pm EST.
Historical Data
In the past 30 trading days, CLNC is down -0.37% a day on average. There have been 17 days where BrightSpire Capital Inc closed green and 13 days where CLNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.78 | 10.10 | 383.61K |
| 2021-08-05 | 9.43 | 9.79 | ↑$0.36 (3.82%) | 9.43 | 9.84 | 351.14K |
| 2021-08-04 | 9.10 | 9.31 | ↑$0.21 (2.31%) | 9.10 | 9.49 | 329.63K |
| 2021-08-03 | 9.34 | 9.45 | ↑$0.11 (1.18%) | 9.13 | 9.50 | 344.55K |
| 2021-08-02 | 9.50 | 9.34 | ↓$0.16 (-1.68%) | 9.32 | 9.69 | 203.88K |
| 2021-07-30 | 9.69 | 9.51 | ↓$0.18 (-1.86%) | 9.45 | 9.87 | 268.81K |
| 2021-07-29 | 9.62 | 9.70 | ↑$0.08 (0.83%) | 9.45 | 9.75 | 173.07K |
| 2021-07-28 | 9.52 | 9.52 | ↑$0.00 (0.00%) | 9.31 | 9.60 | 185.88K |
| 2021-07-27 | 9.49 | 9.53 | ↑$0.04 (0.42%) | 9.42 | 9.63 | 184.33K |
| 2021-07-26 | 9.47 | 9.64 | ↑$0.17 (1.80%) | 9.42 | 9.64 | 179.08K |
| 2021-07-23 | 9.45 | 9.42 | ↓$0.03 (-0.32%) | 9.27 | 9.56 | 158.04K |
| 2021-07-22 | 9.66 | 9.42 | ↓$0.24 (-2.48%) | 9.28 | 9.66 | 284.70K |
| 2021-07-21 | 9.64 | 9.79 | ↑$0.15 (1.56%) | 9.59 | 9.89 | 314.27K |
| 2021-07-20 | 9.52 | 9.64 | ↑$0.12 (1.26%) | 9.45 | 9.80 | 396.03K |
| 2021-07-19 | 9.54 | 9.43 | ↓$0.11 (-1.15%) | 9.05 | 9.63 | 619.63K |
| 2021-07-16 | 10.16 | 9.87 | ↓$0.29 (-2.85%) | 9.72 | 10.16 | 440.40K |
| 2021-07-15 | 9.93 | 9.98 | ↑$0.05 (0.50%) | 9.71 | 10.12 | 640.19K |
| 2021-07-14 | 9.70 | 9.39 | ↓$0.31 (-3.20%) | 9.35 | 9.75 | 198.24K |
| 2021-07-13 | 9.84 | 9.68 | ↓$0.16 (-1.63%) | 9.66 | 9.86 | 263.07K |
| 2021-07-12 | 9.59 | 9.85 | ↑$0.26 (2.71%) | 9.52 | 9.91 | 434.87K |
| 2021-07-09 | 9.23 | 9.45 | ↑$0.22 (2.38%) | 9.22 | 9.47 | 150.70K |
| 2021-07-08 | 9.05 | 9.09 | ↑$0.04 (0.44%) | 8.85 | 9.34 | 336.33K |
| 2021-07-07 | 9.25 | 9.20 | ↓$0.05 (-0.54%) | 9.07 | 9.36 | 219.15K |
| 2021-07-06 | 9.51 | 9.31 | ↓$0.20 (-2.10%) | 9.13 | 9.60 | 243.90K |
| 2021-07-02 | 9.54 | 9.37 | ↓$0.17 (-1.78%) | 9.25 | 9.69 | 232.56K |
| 2021-07-01 | 9.33 | 9.51 | ↑$0.18 (1.93%) | 9.30 | 9.55 | 280.60K |
| 2021-06-30 | 9.35 | 9.40 | ↑$0.05 (0.53%) | 9.26 | 9.49 | 397.48K |
| 2021-06-29 | 9.60 | 9.48 | ↓$0.12 (-1.25%) | 9.47 | 9.76 | 412.36K |
| 2021-06-28 | 9.75 | 9.76 | ↑$0.01 (0.10%) | 9.51 | 9.82 | 634.20K |
| 2021-06-25 | 10.68 | 9.40 | ↓$1.28 (-11.99%) | 9.40 | 10.68 | 889.06K |
Create an account or log in to view more rows.
$CLNC Not another do nothing day
$CLNC the best advice has been no stop losses. Would have cost a fortune!!!
$CLNC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CLNC not worrying
$CLNC Holding Pattern
$CLNC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CLNC Stair stepping nicely
$CLNC volume is almost nonexistent
$CLNC not yet time to short
$CLNC Just buy and hold