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 (%)
Apr 30, 2020 2.420 2.430 2.200 2.310 5,366,762 -0.19(-7.60%)
Apr 29, 2020 2.370 2.580 2.360 2.500 5,442,373 +0.25(+11.11%)
Apr 28, 2020 2.120 2.270 2.060 2.250 4,878,708 +0.21(+10.29%)
Apr 27, 2020 1.960 2.100 1.870 2.040 3,187,405 +0.12(+6.25%)
Apr 24, 2020 1.920 1.930 1.820 1.920 3,192,800 +0.01(+0.52%)
Apr 23, 2020 1.850 1.950 1.830 1.910 2,256,302 +0.08(+4.37%)
Apr 22, 2020 1.990 1.990 1.800 1.830 4,225,130 -0.09(-4.69%)
Apr 21, 2020 1.820 1.950 1.750 1.920 3,552,765 +0.10(+5.49%)
Apr 20, 2020 1.810 1.980 1.760 1.820 6,018,322 -0.25(-12.08%)
Apr 17, 2020 1.970 2.120 1.940 2.070 5,191,000 +0.28(+15.64%)
Apr 16, 2020 2.040 2.040 1.770 1.790 3,954,824 -0.16(-8.21%)
Apr 15, 2020 2.040 2.040 1.820 1.950 4,929,918 -0.16(-7.58%)
Apr 14, 2020 2.400 2.460 2.020 2.110 5,954,832 -0.21(-9.05%)
Apr 13, 2020 2.450 2.500 2.060 2.320 6,674,250 -0.01(-0.43%)
Apr 09, 2020 1.900 2.350 1.870 2.330 12,655,000 +0.60(+34.68%)
Apr 08, 2020 1.560 1.750 1.520 1.730 12,561,012 +0.21(+13.82%)
Apr 07, 2020 1.790 1.860 1.500 1.520 6,902,392 -0.11(-6.75%)
Apr 06, 2020 1.570 1.810 1.560 1.630 5,933,439 +0.21(+14.79%)
Apr 03, 2020 1.610 1.620 1.330 1.420 4,712,000 -0.14(-8.97%)
Apr 02, 2020 1.570 1.720 1.520 1.560 4,027,383 +0.00(+0.00%)
Apr 01, 2020 1.630 1.640 1.440 1.560 6,359,232 -0.19(-10.86%)
Mar 31, 2020 1.910 1.930 1.610 1.750 6,639,621 -0.08(-4.37%)
Mar 30, 2020 2.250 2.250 1.750 1.830 7,762,667 -0.28(-13.27%)
Mar 27, 2020 2.234 2.234 2.062 2.110 5,683,305 -0.17(-7.50%)
Mar 26, 2020 1.929 2.338 1.920 2.281 8,128,161 +0.41(+21.83%)
Mar 25, 2020 2.043 2.177 1.673 1.872 8,074,751 +0.21(+12.57%)
Mar 24, 2020 1.635 1.749 1.483 1.663 11,114,246 +0.32(+24.11%)
Mar 23, 2020 1.464 1.602 1.331 1.340 5,408,413 -0.10(-7.24%)
Mar 20, 2020 1.435 1.692 1.321 1.445 15,369,659 +0.05(+3.40%)
Mar 19, 2020 1.445 1.530 1.264 1.397 13,294,287 +0.00(+0.00%)
Mar 18, 2020 1.758 1.796 1.397 1.397 6,190,503 -0.45(-24.23%)
Mar 17, 2020 1.910 1.929 1.825 1.844 9,285,139 -0.03(-1.52%)
Mar 16, 2020 1.910 1.948 1.758 1.872 8,962,293 -0.19(-9.22%)
Mar 13, 2020 2.262 2.338 1.901 2.062 8,944,811 +0.12(+6.37%)
Mar 12, 2020 2.604 2.614 1.397 1.939 13,058,932 -0.88(-31.31%)
Mar 11, 2020 3.089 3.213 2.813 2.823 4,359,567 -0.42(-12.90%)
Mar 10, 2020 3.374 3.403 3.089 3.241 4,362,288 +0.02(+0.59%)
Mar 09, 2020 3.194 3.289 2.424 3.222 8,064,982 -0.28(-7.88%)
Mar 06, 2020 3.802 3.802 3.412 3.498 4,437,685 -0.25(-6.60%)
Mar 05, 2020 3.821 3.868 3.688 3.745 3,461,640 -0.18(-4.60%)
Mar 04, 2020 3.897 4.049 3.802 3.925 6,116,717 +0.08(+1.98%)
Mar 03, 2020 4.077 4.201 3.830 3.849 4,528,118 -0.25(-6.03%)
Mar 02, 2020 3.783 4.134 3.716 4.096 4,079,567 +0.33(+8.84%)
Feb 28, 2020 3.849 3.887 3.355 3.764 9,415,746 -0.08(-1.98%)
Feb 27, 2020 4.229 4.249 3.840 3.840 6,506,372 -0.43(-10.02%)
Feb 26, 2020 4.363 4.496 4.239 4.268 2,471,025 -0.06(-1.32%)
Feb 25, 2020 4.524 4.524 4.296 4.325 2,695,610 -0.19(-4.21%)
Feb 24, 2020 4.543 4.614 4.496 4.515 2,354,084 -0.18(-3.85%)
Feb 21, 2020 4.838 4.885 4.657 4.695 2,506,600 -0.16(-3.33%)
Feb 20, 2020 4.638 4.914 4.629 4.857 2,339,456 +0.22(+4.71%)
Feb 19, 2020 4.714 4.743 4.619 4.638 1,291,545 -0.10(-2.20%)
Feb 18, 2020 4.705 4.819 4.676 4.743 1,780,642 +0.03(+0.60%)
Feb 14, 2020 4.667 4.752 4.619 4.714 1,278,025 +0.07(+1.43%)
Feb 13, 2020 4.638 4.695 4.595 4.648 1,229,249 +0.01(+0.20%)
Feb 12, 2020 4.648 4.686 4.420 4.638 2,014,949 +0.03(+0.62%)
Feb 11, 2020 4.553 4.733 4.534 4.610 1,452,526 +0.10(+2.11%)
Feb 10, 2020 4.524 4.553 4.467 4.515 953,071 -0.01(-0.21%)
Feb 07, 2020 4.534 4.581 4.486 4.524 1,066,652 -0.01(-0.21%)
Feb 06, 2020 4.600 4.638 4.524 4.534 1,317,302 -0.06(-1.24%)
Feb 05, 2020 4.581 4.619 4.543 4.591 2,133,387 +0.05(+1.05%)
Feb 04, 2020 4.505 4.629 4.467 4.543 2,651,498 +0.04(+0.84%)
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.