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%)
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%)
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.