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%)
Dec 02, 2019 4.532 4.588 4.504 4.550 2,256,143 +0.02(+0.41%)
Nov 29, 2019 4.550 4.615 4.490 4.532 1,212,703 -0.03(-0.61%)
Nov 27, 2019 4.485 4.569 4.439 4.560 1,839,083 +0.07(+1.66%)
Nov 26, 2019 4.615 4.671 4.485 4.485 2,889,083 -0.06(-1.23%)
Nov 25, 2019 4.597 4.634 4.532 4.541 1,504,797 -0.06(-1.21%)
Nov 22, 2019 4.513 4.643 4.476 4.597 1,975,945 +0.07(+1.64%)
Nov 21, 2019 4.578 4.578 4.472 4.523 2,267,714 -0.05(-1.02%)
Nov 20, 2019 4.513 4.643 4.504 4.569 2,644,815 +0.06(+1.23%)
Nov 19, 2019 4.439 4.550 4.439 4.513 2,059,221 +0.07(+1.67%)
Nov 18, 2019 4.513 4.537 4.439 4.439 2,860,861 -0.06(-1.24%)
Nov 15, 2019 4.485 4.541 4.476 4.495 2,989,115 -0.01(-0.21%)
Nov 14, 2019 4.550 4.615 4.467 4.504 2,492,655 +0.00(+0.00%)
Nov 13, 2019 4.578 4.597 4.504 4.504 2,547,268 -0.09(-2.02%)
Nov 12, 2019 4.690 4.708 4.504 4.597 3,757,731 -0.09(-1.98%)
Nov 11, 2019 4.671 4.736 4.578 4.690 2,458,624 +0.05(+1.00%)
Nov 08, 2019 4.968 4.968 4.532 4.643 4,842,090 -0.45(-8.76%)
Nov 07, 2019 5.108 5.136 5.061 5.089 2,946,994 -0.02(-0.36%)
Nov 06, 2019 5.098 5.145 5.080 5.108 2,080,832 +0.02(+0.36%)
Nov 05, 2019 5.126 5.145 5.089 5.089 2,569,597 -0.05(-0.90%)
Nov 04, 2019 5.238 5.247 5.061 5.136 2,527,446 -0.07(-1.43%)
Nov 01, 2019 5.201 5.266 5.173 5.210 2,037,539 +0.01(+0.18%)
Oct 31, 2019 5.266 5.321 5.191 5.201 2,468,021 -0.09(-1.75%)
Oct 30, 2019 5.293 5.321 5.247 5.293 1,645,451 +0.03(+0.53%)
Oct 29, 2019 5.163 5.331 5.163 5.266 1,811,329 +0.07(+1.25%)
Oct 28, 2019 5.173 5.210 5.154 5.201 1,432,404 +0.05(+0.90%)
Oct 25, 2019 5.219 5.233 5.126 5.154 1,279,572 -0.08(-1.60%)
Oct 24, 2019 5.266 5.298 5.177 5.238 1,373,723 -0.02(-0.35%)
Oct 23, 2019 5.321 5.321 5.228 5.256 2,714,754 -0.07(-1.22%)
Oct 22, 2019 5.321 5.386 5.303 5.321 2,014,743 +0.00(+0.00%)
Oct 21, 2019 5.228 5.340 5.219 5.321 2,233,200 +0.09(+1.78%)
Oct 18, 2019 5.201 5.252 5.163 5.228 2,010,295 +0.02(+0.36%)
Oct 17, 2019 5.173 5.247 5.163 5.210 2,074,088 +0.05(+0.90%)
Oct 16, 2019 5.071 5.196 5.061 5.163 2,746,055 +0.07(+1.46%)
Oct 15, 2019 5.108 5.108 5.043 5.089 3,740,327 +0.02(+0.37%)
Oct 14, 2019 5.136 5.140 5.033 5.071 2,674,116 -0.05(-0.91%)
Oct 11, 2019 5.126 5.198 5.024 5.117 3,842,702 +0.00(+0.00%)
Oct 10, 2019 5.154 5.182 5.071 5.117 2,101,736 -0.04(-0.72%)
Oct 09, 2019 5.191 5.228 5.126 5.154 2,286,689 -0.02(-0.36%)
Oct 08, 2019 5.331 5.377 5.154 5.173 5,905,823 -0.20(-3.63%)
Oct 07, 2019 5.396 5.414 5.340 5.368 3,127,531 -0.03(-0.52%)
Oct 04, 2019 5.358 5.405 5.303 5.396 2,728,420 +0.05(+0.87%)
Oct 03, 2019 5.284 5.358 5.247 5.349 7,630,488 +0.06(+1.05%)
Oct 02, 2019 5.247 5.344 5.238 5.293 3,196,324 +0.02(+0.35%)
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.