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 (%)
Dec 31, 2019 4.448 4.543 4.372 4.515 2,378,135 +0.05(+1.06%)
Dec 30, 2019 4.486 4.515 4.391 4.467 2,352,948 +0.01(+0.21%)
Dec 27, 2019 4.430 4.467 4.369 4.458 1,427,203 +0.02(+0.42%)
Dec 26, 2019 4.365 4.458 4.365 4.439 1,712,245 +0.07(+1.70%)
Dec 24, 2019 4.411 4.430 4.355 4.365 1,001,325 -0.06(-1.26%)
Dec 23, 2019 4.485 4.541 4.411 4.420 1,848,925 -0.07(-1.65%)
Dec 20, 2019 4.513 4.718 4.467 4.495 7,871,693 +0.04(+0.83%)
Dec 19, 2019 4.328 4.560 4.318 4.458 4,292,931 +0.12(+2.78%)
Dec 18, 2019 4.133 4.355 4.133 4.337 2,756,305 +0.19(+4.47%)
Dec 17, 2019 4.225 4.272 4.133 4.151 4,115,604 -0.07(-1.54%)
Dec 16, 2019 4.225 4.244 4.133 4.216 3,635,899 -0.03(-0.66%)
Dec 13, 2019 4.281 4.393 4.179 4.244 3,757,634 -0.04(-0.87%)
Dec 12, 2019 4.142 4.309 4.105 4.281 6,137,531 +0.12(+2.90%)
Dec 11, 2019 4.365 4.402 4.151 4.160 8,245,053 -0.20(-4.68%)
Dec 10, 2019 4.513 4.513 4.309 4.365 4,892,279 -0.12(-2.69%)
Dec 09, 2019 4.467 4.532 4.416 4.485 3,122,840 +0.02(+0.42%)
Dec 06, 2019 4.504 4.597 4.448 4.467 3,092,812 +0.00(+0.00%)
Dec 05, 2019 4.458 4.476 4.402 4.467 2,571,430 +0.01(+0.21%)
Dec 04, 2019 4.523 4.550 4.458 4.458 3,170,704 -0.07(-1.44%)
Dec 03, 2019 4.504 4.560 4.504 4.523 2,213,058 -0.03(-0.61%)
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.