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%)
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.