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 30, 2019 4.084 4.129 4.057 4.102 1,842,611 +0.03(+0.67%)
Aug 29, 2019 4.002 4.093 3.993 4.075 2,145,713 +0.06(+1.59%)
Aug 28, 2019 3.965 4.057 3.947 4.011 2,025,321 +0.04(+0.92%)
Aug 27, 2019 4.029 4.034 3.938 3.975 4,544,869 -0.05(-1.36%)
Aug 26, 2019 3.993 4.075 3.993 4.029 1,967,526 +0.05(+1.14%)
Aug 23, 2019 4.047 4.102 3.947 3.984 4,201,355 -0.10(-2.46%)
Aug 22, 2019 4.102 4.129 4.038 4.084 2,290,884 +0.03(+0.67%)
Aug 21, 2019 4.084 4.166 4.038 4.057 3,045,273 -0.02(-0.45%)
Aug 20, 2019 4.066 4.111 4.029 4.075 2,852,688 +0.02(+0.45%)
Aug 19, 2019 4.148 4.157 4.029 4.057 3,827,969 +0.00(+0.00%)
Aug 16, 2019 4.047 4.120 3.997 4.057 3,502,464 +0.02(+0.45%)
Aug 15, 2019 4.166 4.221 4.029 4.038 3,191,551 -0.15(-3.49%)
Aug 14, 2019 4.284 4.321 4.157 4.184 3,633,244 -0.11(-2.55%)
Aug 13, 2019 4.430 4.430 4.257 4.294 4,271,461 -0.09(-2.08%)
Aug 12, 2019 4.713 4.713 4.367 4.385 4,256,565 -0.36(-7.68%)
Aug 09, 2019 4.941 5.014 4.640 4.749 5,332,789 -0.29(-5.79%)
Aug 08, 2019 5.005 5.041 4.936 5.041 4,502,262 +0.05(+0.91%)
Aug 07, 2019 4.877 5.005 4.845 4.995 2,155,259 +0.06(+1.29%)
Aug 06, 2019 4.932 4.991 4.895 4.932 1,705,128 +0.00(+0.00%)
Aug 05, 2019 4.995 5.023 4.877 4.932 2,074,141 -0.13(-2.52%)
Aug 02, 2019 4.995 5.059 4.941 5.059 2,702,869 +0.05(+0.91%)
Aug 01, 2019 5.150 5.150 5.014 5.014 3,020,377 -0.14(-2.65%)
Jul 31, 2019 5.196 5.223 5.096 5.150 4,291,662 -0.03(-0.53%)
Jul 30, 2019 5.223 5.251 5.150 5.178 3,674,552 -0.05(-0.87%)
Jul 29, 2019 5.233 5.269 5.150 5.223 4,652,793 +0.06(+1.24%)
Jul 26, 2019 4.968 5.164 4.968 5.160 6,764,030 +0.23(+4.62%)
Jul 25, 2019 4.749 4.941 4.740 4.932 7,031,321 +0.18(+3.84%)
Jul 24, 2019 4.704 4.758 4.649 4.749 2,241,997 +0.05(+1.17%)
Jul 23, 2019 4.686 4.704 4.613 4.695 2,483,452 +0.05(+0.98%)
Jul 22, 2019 4.594 4.667 4.549 4.649 2,478,632 +0.07(+1.59%)
Jul 19, 2019 4.604 4.631 4.576 4.576 1,798,293 -0.04(-0.79%)
Jul 18, 2019 4.667 4.686 4.585 4.613 2,600,250 -0.05(-1.17%)
Jul 17, 2019 4.649 4.695 4.549 4.667 5,168,928 +0.02(+0.39%)
Jul 16, 2019 4.649 4.695 4.631 4.649 971,893 -0.03(-0.58%)
Jul 15, 2019 4.658 4.686 4.622 4.676 1,714,282 +0.06(+1.38%)
Jul 12, 2019 4.622 4.640 4.553 4.613 1,977,650 +0.01(+0.20%)
Jul 11, 2019 4.658 4.686 4.543 4.604 3,702,510 -0.07(-1.56%)
Jul 10, 2019 4.731 4.749 4.649 4.676 3,040,688 -0.05(-0.97%)
Jul 09, 2019 4.676 4.740 4.658 4.722 1,953,865 +0.05(+0.97%)
Jul 08, 2019 4.658 4.695 4.622 4.676 2,160,457 +0.00(+0.00%)
Jul 05, 2019 4.613 4.699 4.485 4.676 4,165,594 +0.05(+0.98%)
Jul 03, 2019 4.594 4.645 4.567 4.631 1,702,196 +0.03(+0.59%)
Jul 02, 2019 4.567 4.654 4.540 4.604 3,261,288 +0.04(+0.80%)
Jul 01, 2019 4.613 4.613 4.512 4.567 3,021,256 +0.01(+0.20%)
Jun 28, 2019 4.576 4.631 4.558 4.558 3,314,989 -0.02(-0.40%)
Jun 27, 2019 4.476 4.613 4.476 4.576 1,980,954 +0.18(+4.15%)
Jun 26, 2019 4.465 4.519 4.394 4.394 3,077,011 -0.07(-1.60%)
Jun 25, 2019 4.519 4.545 4.465 4.465 2,344,824 -0.05(-1.18%)
Jun 24, 2019 4.617 4.617 4.465 4.519 2,868,295 -0.09(-1.93%)
Jun 21, 2019 4.688 4.706 4.585 4.608 3,755,973 -0.08(-1.71%)
Jun 20, 2019 4.634 4.733 4.634 4.688 2,226,462 +0.06(+1.35%)
Jun 19, 2019 4.590 4.634 4.523 4.626 1,768,425 +0.04(+0.97%)
Jun 18, 2019 4.536 4.590 4.523 4.581 1,494,786 +0.08(+1.78%)
Jun 17, 2019 4.528 4.528 4.403 4.501 3,411,339 -0.04(-0.98%)
Jun 14, 2019 4.590 4.626 4.528 4.545 2,469,236 -0.04(-0.97%)
Jun 13, 2019 4.536 4.599 4.501 4.590 1,413,933 +0.08(+1.78%)
Jun 12, 2019 4.563 4.634 4.501 4.510 1,821,824 -0.07(-1.56%)
Jun 11, 2019 4.661 4.661 4.550 4.581 1,645,606 -0.08(-1.72%)
Jun 10, 2019 4.670 4.688 4.581 4.661 1,292,729 +0.02(+0.38%)
Jun 07, 2019 4.688 4.724 4.643 4.643 2,271,760 -0.04(-0.76%)
Jun 06, 2019 4.679 4.688 4.594 4.679 1,191,530 +0.02(+0.38%)
Jun 05, 2019 4.581 4.661 4.581 4.661 2,246,812 +0.09(+1.95%)
Jun 04, 2019 4.563 4.608 4.523 4.572 1,576,677 -0.02(-0.39%)
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.