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 (%)
Apr 30, 2018 6.180 6.235 6.080 6.110 5,017,224 -0.05(-0.81%)
Apr 27, 2018 6.130 6.290 6.100 6.160 10,167,054 +0.03(+0.49%)
Apr 26, 2018 6.020 6.210 5.990 6.130 10,418,120 +0.11(+1.83%)
Apr 25, 2018 5.950 6.090 5.925 6.020 16,445,246 +0.08(+1.35%)
Apr 24, 2018 5.730 6.060 5.730 5.940 13,619,785 +0.21(+3.66%)
Apr 23, 2018 5.670 5.765 5.655 5.730 9,745,377 +0.05(+0.88%)
Apr 20, 2018 5.670 5.730 5.650 5.680 5,794,675 -0.01(-0.18%)
Apr 19, 2018 5.650 5.750 5.631 5.690 7,162,602 +0.04(+0.71%)
Apr 18, 2018 5.750 5.815 5.650 5.650 5,678,159 -0.09(-1.57%)
Apr 17, 2018 5.700 5.850 5.665 5.740 5,240,882 +0.06(+1.06%)
Apr 16, 2018 5.630 5.720 5.600 5.680 6,050,399 +0.08(+1.43%)
Apr 13, 2018 5.600 5.680 5.510 5.600 4,999,574 +0.02(+0.36%)
Apr 12, 2018 5.740 5.805 5.575 5.580 5,738,258 -0.14(-2.45%)
Apr 11, 2018 5.540 5.770 5.540 5.720 5,819,541 +0.14(+2.51%)
Apr 10, 2018 5.520 5.625 5.490 5.580 5,134,261 +0.10(+1.82%)
Apr 09, 2018 5.600 5.640 5.470 5.480 5,728,124 -0.11(-1.97%)
Apr 06, 2018 5.560 5.640 5.540 5.590 5,769,754 +0.01(+0.18%)
Apr 05, 2018 5.610 5.670 5.560 5.580 5,507,629 -0.02(-0.36%)
Apr 04, 2018 5.530 5.640 5.520 5.600 6,702,676 +0.01(+0.18%)
Apr 03, 2018 5.600 5.690 5.540 5.590 8,802,522 +0.04(+0.72%)
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.