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 (%)
Jun 22, 2018 6.410 6.410 6.410 0 -0.01(-0.16%)
Jun 21, 2018 6.220 6.440 6.200 6.420 4,944,783 +0.19(+3.05%)
Jun 20, 2018 6.230 6.325 6.200 6.230 4,169,512 -0.02(-0.32%)
Jun 19, 2018 6.240 6.330 6.190 6.250 7,798,457 +0.02(+0.32%)
Jun 18, 2018 6.110 6.250 6.100 6.230 9,497,162 +0.06(+0.97%)
Jun 15, 2018 6.190 6.050 6.170 25,233,548 +0.08(+1.31%)
Jun 14, 2018 6.060 6.110 6.010 6.090 5,740,500 +0.03(+0.50%)
Jun 13, 2018 6.130 6.140 5.960 6.060 7,247,532 -0.04(-0.66%)
Jun 12, 2018 5.970 6.170 5.970 6.100 7,120,062 +0.13(+2.18%)
Jun 11, 2018 5.790 5.970 5.780 5.970 6,142,064 +0.15(+2.58%)
Jun 08, 2018 5.800 5.880 5.785 5.820 6,949,193 -0.01(-0.17%)
Jun 07, 2018 5.860 5.895 5.780 5.830 7,181,915 -0.03(-0.51%)
Jun 06, 2018 5.840 5.860 5,714,943 -0.09(-1.51%)
Jun 05, 2018 6.150 6.160 5.935 5.950 7,351,059 -0.17(-2.78%)
Jun 04, 2018 6.050 6.230 5.910 6.120 7,015,425 +0.08(+1.32%)
Jun 01, 2018 5.950 6.085 5.790 6.040 8,138,242 +0.15(+2.55%)
May 31, 2018 5.940 5.970 5.820 5.890 33,118,908 -0.06(-1.01%)
May 30, 2018 5.960 6.010 5.860 5.950 4,714,533 -0.02(-0.34%)
May 29, 2018 5.860 5.980 5.850 5.970 6,290,128 +0.09(+1.53%)
May 25, 2018 5.880 5.880 5.880 0 -0.01(-0.17%)
May 24, 2018 5.840 5.930 5.830 5.890 4,885,702 +0.08(+1.38%)
May 23, 2018 5.780 5.920 5.765 5.810 6,310,637 +0.03(+0.52%)
May 22, 2018 5.850 5.870 5.760 5.780 6,217,518 -0.09(-1.53%)
May 21, 2018 5.820 5.960 5.750 5.870 7,813,273 +0.07(+1.21%)
May 18, 2018 5.900 5.970 5.770 5.800 6,860,616 -0.11(-1.86%)
May 17, 2018 5.980 6.040 5.830 5.910 8,197,961 -0.09(-1.50%)
May 16, 2018 6.010 6.040 5.960 6.000 4,593,210 +0.00(+0.00%)
May 15, 2018 6.060 6.130 5.970 6.000 9,055,354 -0.05(-0.83%)
May 14, 2018 6.170 6.180 5.970 6.050 6,957,218 -0.13(-2.10%)
May 11, 2018 6.070 6.300 6.030 6.180 9,884,472 +0.15(+2.49%)
May 10, 2018 6.680 6.720 5.780 6.030 23,270,774 -0.32(-5.04%)
May 09, 2018 6.230 6.350 6.195 6.350 6,134,588 +0.11(+1.76%)
May 08, 2018 6.290 6.370 6.210 6.240 6,585,302 -0.05(-0.79%)
May 07, 2018 6.250 6.310 6.180 6.290 4,485,706 +0.03(+0.48%)
May 04, 2018 6.140 6.270 6.100 6.260 5,550,934 +0.12(+1.95%)
May 03, 2018 6.210 6.290 6.120 6.140 5,921,553 -0.10(-1.60%)
May 02, 2018 6.150 6.325 6.110 6.240 9,634,794 +0.09(+1.46%)
May 01, 2018 6.130 6.210 6.020 6.150 7,222,944 +0.04(+0.65%)
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%)
Apr 02, 2018 5.610 5.665 5.510 5.550 8,204,450 -0.07(-1.25%)
Mar 29, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Mar 28, 2018 5.530 5.765 5.510 5.660 12,277,570 +0.04(+0.71%)
Mar 27, 2018 5.650 5.785 5.600 5.620 10,489,706 +0.00(+0.00%)
Mar 26, 2018 5.530 5.675 5.530 5.620 10,585,050 +0.12(+2.18%)
Mar 23, 2018 5.660 5.780 5.510 5.500 10,855,364 -0.15(-2.65%)
Mar 22, 2018 5.700 5.860 5.620 5.650 12,240,311 -0.10(-1.74%)
Mar 21, 2018 5.810 5.890 5.720 5.750 9,319,158 -0.08(-1.37%)
Mar 20, 2018 5.910 5.930 5.775 5.830 11,026,812 -0.07(-1.19%)
Mar 19, 2018 5.900 5.925 5.770 5.900 8,776,830 -0.04(-0.67%)
Mar 16, 2018 6.060 6.070 5.840 5.940 11,192,041 -0.14(-2.30%)
Mar 15, 2018 6.000 6.120 6.000 6.080 10,135,252 +0.07(+1.16%)
Mar 14, 2018 5.950 6.030 5.910 6.010 8,049,319 +0.06(+1.01%)
Mar 13, 2018 6.010 6.040 5.900 5.950 7,813,408 -0.04(-0.67%)
Mar 12, 2018 5.980 6.040 5.960 5.990 6,083,199 +0.01(+0.17%)
Mar 09, 2018 5.970 6.008 5.890 5.980 6,497,561 +0.01(+0.17%)
Mar 08, 2018 6.030 6.050 5.910 5.970 7,709,092 +0.07(+1.19%)
Mar 07, 2018 5.900 11,613,147 +0.04(+0.68%)
Mar 06, 2018 5.940 6.016 5.760 5.860 16,726,455 -0.06(-1.01%)
Mar 05, 2018 5.660 6.030 5.660 5.920 18,684,920 +0.23(+4.04%)
Mar 02, 2018 5.900 6.080 5.650 5.690 19,512,026 -0.31(-5.17%)
Mar 01, 2018 5.590 6.150 5.280 6.000 68,907,904 -1.78(-22.88%)
Feb 28, 2018 7.950 7.990 7.720 7.780 8,450,685 -0.10(-1.27%)
Feb 27, 2018 8.000 8.070 7.840 7.880 8,270,007 -0.11(-1.38%)
Feb 26, 2018 8.120 8.140 7.980 7.990 4,857,985 -0.07(-0.87%)
Feb 23, 2018 7.950 8.110 7.950 8.060 6,789,029 +0.19(+2.41%)
Feb 22, 2018 7.860 7.870 5,430,973 -0.17(-2.11%)
Feb 21, 2018 8.230 8.305 8.030 8.040 3,830,765 -0.21(-2.55%)
Feb 20, 2018 8.400 8.480 8.240 8.250 3,197,165 -0.15(-1.79%)
Feb 16, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 15, 2018 8.370 8.469 8.350 8.400 3,331,525 +0.10(+1.20%)
Feb 14, 2018 8.450 8.510 8.260 8.300 6,163,905 -0.22(-2.58%)
Feb 13, 2018 8.480 8.550 8.240 8.520 6,243,080 +0.02(+0.24%)
Feb 12, 2018 8.420 8.580 8.120 8.500 6,445,322 +0.09(+1.07%)
Feb 09, 2018 8.330 8.435 8.040 8.410 8,486,509 +0.15(+1.82%)
Feb 08, 2018 8.700 8.760 8.250 8.260 9,876,011 -0.44(-5.06%)
Feb 07, 2018 8.630 8.695 8.530 8.700 9,256,149 +0.08(+0.93%)
Feb 06, 2018 8.580 8.710 8.465 8.620 10,422,324 -0.12(-1.37%)
Feb 05, 2018 8.700 8.860 8.620 8.740 9,890,327 +0.00(+0.00%)
Feb 02, 2018 8.900 8.940 8.590 8.740 9,431,571 -0.19(-2.13%)
Feb 01, 2018 8.990 9.000 8.900 8.930 8,214,509 -0.05(-0.56%)
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%)
Nov 01, 2017 12.26 12.52 12.26 12.34 2,032,632 +0.06(+0.49%)
Oct 31, 2017 12.49 12.52 12.12 12.28 4,543,337 -0.19(-1.52%)
Oct 30, 2017 12.50 12.55 12.45 12.47 2,263,880 -0.01(-0.08%)
Oct 27, 2017 12.46 12.49 12.35 12.48 1,691,277 +0.04(+0.32%)
Oct 26, 2017 12.59 12.61 12.41 12.44 2,118,714 -0.10(-0.80%)
Oct 25, 2017 12.57 12.60 12.44 12.54 2,266,237 -0.04(-0.32%)
Oct 24, 2017 12.52 12.63 12.52 12.58 1,939,795 +0.07(+0.56%)
Oct 23, 2017 12.44 12.56 12.44 12.51 1,970,338 +0.01(+0.08%)
Oct 20, 2017 12.50 12.60 12.46 12.50 1,710,735 +0.00(+0.00%)
Oct 19, 2017 12.50 12.63 12.48 12.50 1,417,711 -0.03(-0.24%)
Oct 18, 2017 12.49 12.66 12.49 12.53 1,848,512 -0.03(-0.24%)
Oct 17, 2017 12.54 12.71 12.54 12.56 1,826,400 +0.02(+0.16%)
Oct 16, 2017 12.59 12.66 12.51 12.54 1,865,202 +0.03(+0.24%)
Oct 13, 2017 12.47 12.62 12.45 12.51 1,852,550 +0.09(+0.72%)
Oct 12, 2017 12.41 12.52 12.40 12.42 2,565,702 +0.00(+0.00%)
Oct 11, 2017 12.42 12.48 12.38 12.42 2,406,746 +0.02(+0.16%)
Oct 10, 2017 12.50 12.61 12.39 12.40 2,233,169 -0.08(-0.64%)
Oct 09, 2017 12.56 12.63 12.46 12.48 1,563,088 -0.07(-0.56%)
Oct 06, 2017 12.67 12.69 12.54 12.55 1,468,661 -0.16(-1.26%)
Oct 05, 2017 12.65 12.77 12.65 12.71 1,686,581 +0.06(+0.47%)
Oct 04, 2017 12.65 12.71 12.62 12.65 1,922,581 +0.02(+0.16%)
Oct 03, 2017 12.59 12.77 12.59 12.63 2,303,331 +0.06(+0.48%)
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.