Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Capital Inc (NY: CLNY )

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 (%)
Aug 31, 2018 5.132 5.132 5.132 0 +0.07(+1.32%)
Aug 30, 2018 5.149 5.149 5.065 5.065 1,589,465 -0.08(-1.47%)
Aug 29, 2018 5.116 5.166 5.107 5.141 2,649,475 +0.02(+0.33%)
Aug 28, 2018 5.074 5.137 5.065 5.124 2,089,856 +0.03(+0.66%)
Aug 27, 2018 5.099 5.149 5.065 5.091 2,715,312 +0.00(+0.00%)
Aug 24, 2018 5.057 5.128 5.057 5.091 1,406,355 +0.00(+0.00%)
Aug 23, 2018 5.158 5.170 5.091 5.091 2,849,898 -0.04(-0.82%)
Aug 22, 2018 5.091 5.141 5.040 5.132 1,719,905 +0.03(+0.49%)
Aug 21, 2018 5.082 5.116 5.032 5.107 1,496,538 +0.03(+0.49%)
Aug 20, 2018 5.132 5.153 5.049 5.082 1,880,992 -0.05(-0.98%)
Aug 17, 2018 5.124 5.149 5.099 5.132 1,598,288 -0.01(-0.16%)
Aug 16, 2018 5.099 5.158 5.074 5.141 2,711,565 +0.03(+0.49%)
Aug 15, 2018 5.107 5.174 5.082 5.116 2,371,286 +0.01(+0.16%)
Aug 14, 2018 5.116 5.158 5.082 5.107 3,547,006 -0.02(-0.33%)
Aug 13, 2018 5.091 5.149 5.032 5.124 2,176,540 +0.05(+0.99%)
Aug 10, 2018 5.091 5.132 5.065 5.074 2,158,680 -0.05(-0.98%)
Aug 09, 2018 5.107 5.158 5.061 5.124 1,565,478 +0.02(+0.33%)
Aug 08, 2018 5.074 5.216 4.957 5.107 2,574,411 -0.02(-0.33%)
Aug 07, 2018 5.116 5.174 5.099 5.124 2,368,527 -0.03(-0.49%)
Aug 06, 2018 5.149 5.158 5.099 5.149 1,177,368 +0.03(+0.65%)
Aug 03, 2018 5.149 5.174 5.078 5.116 1,340,068 -0.03(-0.65%)
Aug 02, 2018 5.183 5.199 5.099 5.149 2,190,277 -0.04(-0.81%)
Aug 01, 2018 5.149 5.191 5.065 5.191 2,850,846 +0.03(+0.65%)
Jul 31, 2018 5.065 5.183 5.015 5.158 3,202,909 +0.10(+1.99%)
Jul 30, 2018 4.973 5.082 4.973 5.057 3,579,418 +0.08(+1.51%)
Jul 27, 2018 5.015 5.015 4.906 4.982 1,640,180 -0.01(-0.17%)
Jul 26, 2018 4.965 5.040 4.948 4.990 2,552,431 +0.03(+0.68%)
Jul 25, 2018 5.007 5.024 4.932 4.957 2,877,725 -0.03(-0.50%)
Jul 24, 2018 5.015 5.078 4.973 4.982 3,236,320 -0.03(-0.67%)
Jul 23, 2018 4.923 5.015 4.814 5.015 2,959,140 +0.12(+2.39%)
Jul 20, 2018 5.007 5.091 4.898 4.898 3,846,288 -0.14(-2.82%)
Jul 19, 2018 4.965 5.107 4.957 5.040 3,929,408 +0.06(+1.18%)
Jul 18, 2018 5.007 5.065 4.932 4.982 2,401,740 -0.01(-0.17%)
Jul 17, 2018 5.099 5.132 4.948 4.990 7,192,288 -0.10(-1.97%)
Jul 16, 2018 5.183 5.199 5.049 5.091 2,889,085 -0.09(-1.78%)
Jul 13, 2018 5.283 5.283 5.174 5.183 1,774,532 -0.07(-1.28%)
Jul 12, 2018 5.275 5.283 5.209 5.250 2,388,287 -0.03(-0.48%)
Jul 11, 2018 5.317 5.359 5.250 5.275 2,325,662 -0.08(-1.41%)
Jul 10, 2018 5.409 5.434 5.308 5.350 2,093,490 -0.06(-1.08%)
Jul 09, 2018 5.442 5.476 5.359 5.409 3,598,020 -0.03(-0.62%)
Jul 06, 2018 5.417 5.526 5.350 5.442 3,175,349 +0.07(+1.25%)
Jul 05, 2018 5.283 5.384 5.241 5.375 2,506,078 +0.07(+1.26%)
Jul 03, 2018 5.308 5.308 5.308 0 +0.14(+2.76%)
Jul 02, 2018 5.225 5.283 5.074 5.166 3,391,276 -0.06(-1.12%)
Jun 29, 2018 5.317 5.124 5.225 3,384,518 +0.03(+0.65%)
Jun 28, 2018 5.191 5.229 5.040 5.191 5,551,709 -0.04(-0.80%)
Jun 27, 2018 5.426 5.442 5.191 5.233 6,404,658 -0.18(-3.40%)
Jun 26, 2018 5.467 6.012 5.388 5.417 7,712,427 -0.03(-0.46%)
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.