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%)
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.