Indicators

Colony NorthStar, Inc. (NY: CLNS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.13	13.16	13.01	13.07	2,712,308	-0.07(-0.53%)
Apr 27, 2017	13.01	13.17	13.00	13.14	2,506,512	+0.12(+0.92%)
Apr 26, 2017	13.07	13.11	13.00	13.02	2,228,685	-0.06(-0.46%)
Apr 25, 2017	13.08	13.17	13.07	13.08	2,262,925	+0.01(+0.08%)
Apr 24, 2017	13.16	13.16	13.03	13.07	3,297,584	+0.02(+0.15%)
Apr 21, 2017	13.10	13.15	13.04	13.05	1,542,301	-0.09(-0.68%)
Apr 20, 2017	13.04	13.20	13.01	13.14	2,560,179	+0.08(+0.61%)
Apr 19, 2017	13.10	13.28	13.01	13.06	4,041,257	-0.07(-0.53%)
Apr 18, 2017	13.05	13.15	13.03	13.13	1,626,339	+0.05(+0.38%)
Apr 17, 2017	12.95	13.13	12.90	13.08	3,379,883	+0.20(+1.55%)
Apr 13, 2017	12.77	12.92	12.75	12.88	2,040,189	+0.11(+0.86%)
Apr 12, 2017	12.85	12.97	12.77	12.77	2,620,664	-0.07(-0.55%)
Apr 11, 2017	12.79	12.91	12.73	12.84	3,503,253	+0.03(+0.23%)
Apr 10, 2017	12.77	12.91	12.71	12.81	3,488,280	+0.09(+0.71%)
Apr 07, 2017	12.70	12.78	12.52	12.72	6,277,374	+0.07(+0.55%)
Apr 06, 2017	12.75	12.80	12.53	12.65	12,100,413	-0.38(-2.92%)
Apr 05, 2017	13.11	13.33	13.02	13.03	13,885,841	-0.07(-0.53%)
Apr 04, 2017	12.98	13.11	12.87	13.10	3,139,127	+0.13(+1.00%)

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.