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 (%)
May 31, 2019 4.501 4.643 4.474 4.626 5,357,100 +0.09(+1.96%)
May 30, 2019 4.501 4.545 4.465 4.536 3,085,129 +0.04(+0.99%)
May 29, 2019 4.465 4.519 4.438 4.492 1,940,854 +0.02(+0.40%)
May 28, 2019 4.581 4.590 4.474 4.474 3,114,894 -0.09(-1.95%)
May 24, 2019 4.599 4.626 4.536 4.563 1,506,653 -0.02(-0.39%)
May 23, 2019 4.572 4.608 4.532 4.581 1,725,052 -0.02(-0.39%)
May 22, 2019 4.563 4.608 4.528 4.599 1,586,803 +0.01(+0.19%)
May 21, 2019 4.554 4.590 4.536 4.590 1,105,150 +0.06(+1.38%)
May 20, 2019 4.545 4.586 4.483 4.528 1,227,659 -0.04(-0.97%)
May 17, 2019 4.626 4.652 4.554 4.572 1,381,884 -0.07(-1.54%)
May 16, 2019 4.608 4.670 4.599 4.643 1,323,811 +0.04(+0.97%)
May 15, 2019 4.554 4.652 4.536 4.599 1,549,885 -0.01(-0.19%)
May 14, 2019 4.501 4.608 4.487 4.608 2,035,586 +0.12(+2.78%)
May 13, 2019 4.456 4.492 4.403 4.483 2,723,570 -0.02(-0.40%)
May 10, 2019 4.403 4.523 4.372 4.501 1,904,185 -0.01(-0.20%)
May 09, 2019 4.474 4.528 4.412 4.510 3,683,923 +0.04(+0.80%)
May 08, 2019 4.554 4.608 4.474 4.474 2,052,805 -0.11(-2.33%)
May 07, 2019 4.670 4.715 4.536 4.581 1,745,344 -0.12(-2.47%)
May 06, 2019 4.661 4.724 4.652 4.697 2,033,028 +0.01(+0.19%)
May 03, 2019 4.590 4.733 4.590 4.688 3,427,220 +0.13(+2.94%)
May 02, 2019 4.563 4.626 4.501 4.554 2,655,615 +0.00(+0.00%)
May 01, 2019 4.599 4.626 4.536 4.554 3,204,761 -0.03(-0.58%)
Apr 30, 2019 4.688 4.692 4.563 4.581 2,747,478 -0.10(-2.10%)
Apr 29, 2019 4.545 4.759 4.545 4.679 4,250,890 +0.15(+3.35%)
Apr 26, 2019 4.572 4.572 4.447 4.528 3,227,051 +0.07(+1.60%)
Apr 25, 2019 4.528 4.545 4.447 4.456 1,799,457 -0.09(-1.96%)
Apr 24, 2019 4.563 4.563 4.510 4.545 1,320,069 +0.00(+0.00%)
Apr 23, 2019 4.581 4.599 4.528 4.545 2,338,695 -0.01(-0.20%)
Apr 22, 2019 4.643 4.652 4.528 4.554 2,101,603 -0.13(-2.85%)
Apr 18, 2019 4.652 4.697 4.630 4.688 892,681 +0.04(+0.77%)
Apr 17, 2019 4.724 4.733 4.626 4.652 1,310,200 -0.07(-1.51%)
Apr 16, 2019 4.822 4.822 4.688 4.724 1,425,175 -0.11(-2.21%)
Apr 15, 2019 4.839 4.857 4.808 4.831 1,354,751 +0.01(+0.18%)
Apr 12, 2019 4.786 4.839 4.737 4.822 1,486,344 +0.04(+0.74%)
Apr 11, 2019 4.759 4.826 4.733 4.786 1,322,239 +0.03(+0.56%)
Apr 10, 2019 4.670 4.768 4.652 4.759 1,427,961 +0.11(+2.30%)
Apr 09, 2019 4.786 4.795 4.599 4.652 1,696,018 -0.14(-2.97%)
Apr 08, 2019 4.866 4.880 4.750 4.795 2,261,065 -0.08(-1.65%)
Apr 05, 2019 4.893 4.929 4.848 4.875 1,730,384 -0.03(-0.55%)
Apr 04, 2019 4.938 4.964 4.875 4.902 1,964,555 -0.04(-0.72%)
Apr 03, 2019 4.964 4.964 4.875 4.938 2,272,740 -0.04(-0.89%)
Apr 02, 2019 4.911 4.991 4.857 4.982 2,400,793 +0.07(+1.45%)
Apr 01, 2019 4.741 4.911 4.724 4.911 2,321,625 +0.17(+3.57%)
Mar 29, 2019 4.777 4.786 4.652 4.741 4,706,327 -0.03(-0.56%)
Mar 28, 2019 4.768 4.826 4.706 4.768 2,125,751 +0.01(+0.19%)
Mar 27, 2019 4.698 4.777 4.676 4.759 2,562,956 +0.06(+1.30%)
Mar 26, 2019 4.620 4.707 4.567 4.698 2,383,100 +0.07(+1.51%)
Mar 25, 2019 4.646 4.689 4.560 4.628 1,790,024 -0.01(-0.19%)
Mar 22, 2019 4.733 4.751 4.602 4.637 2,431,467 -0.12(-2.57%)
Mar 21, 2019 4.628 4.777 4.620 4.759 1,694,480 +0.11(+2.44%)
Mar 20, 2019 4.602 4.689 4.593 4.646 1,993,431 +0.02(+0.38%)
Mar 19, 2019 4.576 4.646 4.541 4.628 2,696,587 +0.05(+1.14%)
Mar 18, 2019 4.532 4.628 4.523 4.576 2,253,381 +0.05(+1.16%)
Mar 15, 2019 4.716 4.742 4.497 4.523 6,815,964 -0.16(-3.36%)
Mar 14, 2019 4.654 4.711 4.650 4.681 2,105,803 +0.03(+0.75%)
Mar 13, 2019 4.663 4.711 4.611 4.646 1,825,731 -0.01(-0.19%)
Mar 12, 2019 4.620 4.681 4.611 4.654 1,116,179 +0.06(+1.33%)
Mar 11, 2019 4.541 4.602 4.541 4.593 1,549,148 +0.09(+1.94%)
Mar 08, 2019 4.532 4.576 4.480 4.506 2,547,355 -0.04(-0.96%)
Mar 07, 2019 4.637 4.663 4.550 4.550 3,496,045 -0.10(-2.07%)
Mar 06, 2019 4.707 4.724 4.620 4.646 2,755,881 -0.10(-2.03%)
Mar 05, 2019 4.654 4.803 4.593 4.742 5,330,620 +0.10(+2.07%)
Mar 04, 2019 4.576 4.681 4.550 4.646 3,758,026 +0.05(+1.14%)
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.