Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony NorthStar, Inc. (NY: CLNS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.220 9.375 8.790 8.980 10,819,072 -0.16(-1.75%)
Jan 30, 2018 9.040 9.190 8.500 9.140 21,108,512 +0.07(+0.77%)
Jan 29, 2018 9.350 9.360 9.040 9.070 9,557,499 -0.28(-2.99%)
Jan 26, 2018 9.900 9.902 9.320 9.350 10,492,899 -0.55(-5.56%)
Jan 25, 2018 9.870 9.960 9.780 9.900 6,688,029 +0.00(+0.00%)
Jan 24, 2018 10.06 10.11 9.865 9.900 9,872,436 -0.21(-2.08%)
Jan 23, 2018 10.19 10.24 10.09 10.11 7,984,525 -0.07(-0.69%)
Jan 22, 2018 10.16 10.21 10.11 10.18 4,216,134 +0.04(+0.39%)
Jan 19, 2018 10.28 10.30 10.10 10.14 3,789,110 -0.09(-0.88%)
Jan 18, 2018 10.26 10.36 10.22 10.23 3,938,634 -0.08(-0.78%)
Jan 17, 2018 10.40 10.43 10.22 10.31 6,943,554 +0.00(+0.00%)
Jan 16, 2018 10.42 10.61 10.31 10.31 6,259,140 -0.05(-0.48%)
Jan 12, 2018 10.36 10.36 10.36 0 -0.33(-3.09%)
Jan 11, 2018 10.96 11.00 10.65 10.69 6,918,479 -0.26(-2.37%)
Jan 10, 2018 10.95 3,171,699 -0.04(-0.36%)
Jan 09, 2018 10.96 11.11 10.90 10.99 3,478,496 +0.04(+0.37%)
Jan 08, 2018 10.99 11.00 10.86 10.95 3,560,304 -0.04(-0.36%)
Jan 05, 2018 11.08 11.10 10.96 10.99 2,672,870 +0.01(+0.09%)
Jan 04, 2018 11.04 11.16 10.95 10.98 4,196,907 -0.09(-0.81%)
Jan 03, 2018 11.28 11.30 11.02 11.07 4,981,861 -0.30(-2.64%)
Jan 02, 2018 11.49 11.59 11.34 11.37 4,110,169 -0.04(-0.35%)
Dec 29, 2017 11.41 11.41 11.41 0 -0.13(-1.13%)
Dec 28, 2017 11.40 11.56 11.34 11.54 3,575,190 -0.10(-0.86%)
Dec 27, 2017 11.69 11.73 11.61 11.64 2,839,245 -0.04(-0.34%)
Dec 26, 2017 11.78 11.86 11.65 11.68 2,015,245 -0.07(-0.60%)
Dec 22, 2017 11.79 11.86 11.72 11.75 1,894,896 -0.05(-0.42%)
Dec 21, 2017 11.66 11.87 11.62 11.80 2,690,492 +0.17(+1.46%)
Dec 20, 2017 11.93 11.93 11.63 11.63 3,593,216 -0.20(-1.69%)
Dec 19, 2017 12.13 12.13 11.78 11.83 3,266,832 -0.24(-1.99%)
Dec 18, 2017 11.99 12.19 11.97 12.07 3,805,902 +0.08(+0.67%)
Dec 15, 2017 12.08 12.14 11.97 11.99 7,167,827 -0.09(-0.75%)
Dec 14, 2017 12.21 12.27 12.04 12.08 4,174,044 -0.18(-1.47%)
Dec 13, 2017 12.25 12.30 12.14 12.26 2,930,209 -0.02(-0.16%)
Dec 12, 2017 12.23 12.30 12.16 12.28 2,312,296 +0.07(+0.57%)
Dec 11, 2017 12.20 12.28 12.12 12.21 2,522,339 +0.03(+0.25%)
Dec 08, 2017 12.16 12.21 12.02 12.18 2,765,649 +0.09(+0.74%)
Dec 07, 2017 12.08 12.24 12.08 12.09 3,280,543 -0.06(-0.49%)
Dec 06, 2017 12.14 12.27 12.07 12.15 3,793,043 +0.03(+0.25%)
Dec 05, 2017 12.08 12.21 12.08 12.12 2,552,080 +0.05(+0.41%)
Dec 04, 2017 12.13 12.16 12.07 12.07 2,934,494 -0.06(-0.49%)
Dec 01, 2017 12.16 12.25 12.07 12.13 2,447,884 -0.06(-0.49%)
Nov 30, 2017 12.29 12.34 12.07 12.19 5,119,766 -0.11(-0.89%)
Nov 29, 2017 12.15 12.34 12.13 12.30 2,819,024 +0.18(+1.49%)
Nov 28, 2017 12.22 12.25 12.05 12.12 3,795,402 -0.10(-0.82%)
Nov 27, 2017 12.45 12.49 12.21 12.22 2,394,055 -0.23(-1.85%)
Nov 24, 2017 12.36 12.54 12.34 12.45 971,316 +0.09(+0.73%)
Nov 22, 2017 12.21 12.44 12.21 12.36 1,360,222 +0.13(+1.06%)
Nov 21, 2017 12.16 12.30 12.10 12.23 2,956,374 +0.07(+0.58%)
Nov 20, 2017 12.19 12.30 12.13 12.16 3,499,585 -0.05(-0.41%)
Nov 17, 2017 12.40 12.49 12.19 12.21 3,444,827 -0.17(-1.37%)
Nov 16, 2017 12.40 12.41 12.30 12.38 3,591,474 +0.00(+0.00%)
Nov 15, 2017 12.40 12.60 12.35 12.38 2,576,776 -0.08(-0.64%)
Nov 14, 2017 12.63 12.63 12.36 12.46 2,256,521 -0.14(-1.11%)
Nov 13, 2017 12.60 12.74 12.58 12.60 1,977,820 +0.03(+0.24%)
Nov 10, 2017 12.54 12.71 12.51 12.57 3,187,513 -0.14(-1.10%)
Nov 09, 2017 12.30 12.75 12.28 12.71 3,365,592 +0.36(+2.91%)
Nov 08, 2017 12.34 12.48 12.31 12.35 1,903,828 -0.01(-0.08%)
Nov 07, 2017 12.40 12.55 12.34 12.36 3,369,771 -0.06(-0.48%)
Nov 06, 2017 12.40 12.49 12.32 12.42 2,034,155 +0.04(+0.32%)
Nov 03, 2017 12.35 12.44 12.34 12.38 2,137,277 +0.01(+0.08%)
Nov 02, 2017 12.37 12.47 12.29 12.37 1,848,533 +0.03(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.