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%)
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.