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 4.680 4.780 4.600 4.750 2,260,300 +0.05(+1.06%)
Dec 30, 2019 4.720 4.750 4.620 4.700 2,236,361 -0.10(-2.08%)
Dec 27, 2019 4.770 4.810 4.705 4.800 1,325,400 +0.02(+0.42%)
Dec 26, 2019 4.700 4.800 4.700 4.780 1,590,110 +0.08(+1.70%)
Dec 24, 2019 4.750 4.770 4.690 4.700 929,900 -0.06(-1.26%)
Dec 23, 2019 4.830 4.890 4.750 4.760 1,717,040 -0.08(-1.65%)
Dec 20, 2019 4.860 5.080 4.810 4.840 7,310,200 +0.04(+0.83%)
Dec 19, 2019 4.660 4.910 4.650 4.800 3,986,713 +0.13(+2.78%)
Dec 18, 2019 4.450 4.690 4.450 4.670 2,559,696 +0.20(+4.47%)
Dec 17, 2019 4.550 4.600 4.450 4.470 3,822,035 -0.07(-1.54%)
Dec 16, 2019 4.550 4.570 4.450 4.540 3,376,548 -0.03(-0.66%)
Dec 13, 2019 4.610 4.730 4.500 4.570 3,489,600 -0.04(-0.87%)
Dec 12, 2019 4.460 4.640 4.420 4.610 5,699,737 +0.13(+2.90%)
Dec 11, 2019 4.700 4.740 4.470 4.480 7,656,928 -0.22(-4.68%)
Dec 10, 2019 4.860 4.860 4.640 4.700 4,543,309 -0.13(-2.69%)
Dec 09, 2019 4.810 4.880 4.755 4.830 2,900,086 +0.02(+0.42%)
Dec 06, 2019 4.850 4.950 4.790 4.810 2,872,200 +0.00(+0.00%)
Dec 05, 2019 4.800 4.820 4.740 4.810 2,388,008 +0.01(+0.21%)
Dec 04, 2019 4.870 4.900 4.800 4.800 2,944,536 -0.07(-1.44%)
Dec 03, 2019 4.850 4.910 4.850 4.870 2,055,199 -0.03(-0.61%)
Dec 02, 2019 4.880 4.940 4.850 4.900 2,095,211 +0.02(+0.41%)
Nov 29, 2019 4.900 4.970 4.835 4.880 1,126,200 -0.03(-0.61%)
Nov 27, 2019 4.830 4.920 4.780 4.910 1,707,900 +0.08(+1.66%)
Nov 26, 2019 4.970 5.030 4.830 4.830 2,683,003 -0.06(-1.23%)
Nov 25, 2019 4.950 4.990 4.880 4.890 1,397,459 -0.06(-1.21%)
Nov 22, 2019 4.860 5.000 4.820 4.950 1,835,000 +0.08(+1.64%)
Nov 21, 2019 4.930 4.930 4.815 4.870 2,105,957 -0.05(-1.02%)
Nov 20, 2019 4.860 5.000 4.850 4.920 2,456,159 +0.06(+1.23%)
Nov 19, 2019 4.780 4.900 4.780 4.860 1,912,336 +0.08(+1.67%)
Nov 18, 2019 4.860 4.885 4.780 4.780 2,656,794 -0.06(-1.24%)
Nov 15, 2019 4.830 4.890 4.820 4.840 2,775,900 -0.01(-0.21%)
Nov 14, 2019 4.900 4.970 4.810 4.850 2,314,852 +0.00(+0.00%)
Nov 13, 2019 4.930 4.950 4.850 4.850 2,365,570 -0.10(-2.02%)
Nov 12, 2019 5.050 5.070 4.850 4.950 3,489,690 -0.10(-1.98%)
Nov 11, 2019 5.030 5.100 4.930 5.050 2,283,249 +0.05(+1.00%)
Nov 08, 2019 5.350 5.350 4.880 5.000 4,496,700 -0.48(-8.76%)
Nov 07, 2019 5.500 5.530 5.450 5.480 2,736,783 -0.02(-0.36%)
Nov 06, 2019 5.490 5.540 5.470 5.500 1,932,405 +0.02(+0.36%)
Nov 05, 2019 5.520 5.540 5.480 5.480 2,386,306 -0.05(-0.90%)
Nov 04, 2019 5.640 5.650 5.450 5.530 2,347,162 -0.08(-1.43%)
Nov 01, 2019 5.600 5.670 5.570 5.610 1,892,200 +0.01(+0.18%)
Oct 31, 2019 5.670 5.730 5.590 5.600 2,291,976 -0.10(-1.75%)
Oct 30, 2019 5.700 5.730 5.650 5.700 1,528,080 +0.03(+0.53%)
Oct 29, 2019 5.560 5.740 5.560 5.670 1,682,126 +0.07(+1.25%)
Oct 28, 2019 5.570 5.610 5.550 5.600 1,330,230 +0.05(+0.90%)
Oct 25, 2019 5.620 5.635 5.520 5.550 1,188,300 -0.09(-1.60%)
Oct 24, 2019 5.670 5.705 5.575 5.640 1,275,735 -0.02(-0.35%)
Oct 23, 2019 5.730 5.730 5.630 5.660 2,521,109 -0.07(-1.22%)
Oct 22, 2019 5.730 5.800 5.710 5.730 1,871,030 +0.00(+0.00%)
Oct 21, 2019 5.630 5.750 5.620 5.730 2,073,905 +0.10(+1.78%)
Oct 18, 2019 5.600 5.655 5.560 5.630 1,866,900 +0.02(+0.36%)
Oct 17, 2019 5.570 5.650 5.560 5.610 1,926,142 +0.05(+0.90%)
Oct 16, 2019 5.460 5.595 5.450 5.560 2,550,177 +0.08(+1.46%)
Oct 15, 2019 5.500 5.500 5.430 5.480 3,473,527 +0.02(+0.37%)
Oct 14, 2019 5.530 5.535 5.420 5.460 2,483,370 -0.05(-0.91%)
Oct 11, 2019 5.520 5.597 5.410 5.510 3,568,600 +0.00(+0.00%)
Oct 10, 2019 5.550 5.580 5.460 5.510 1,951,818 -0.04(-0.72%)
Oct 09, 2019 5.590 5.630 5.520 5.550 2,123,578 -0.02(-0.36%)
Oct 08, 2019 5.740 5.790 5.550 5.570 5,484,557 -0.21(-3.63%)
Oct 07, 2019 5.810 5.830 5.750 5.780 2,904,442 -0.03(-0.52%)
Oct 04, 2019 5.770 5.820 5.710 5.810 2,533,800 +0.05(+0.87%)
Oct 03, 2019 5.690 5.770 5.650 5.760 7,086,200 +0.06(+1.05%)
Oct 02, 2019 5.650 5.755 5.640 5.700 2,968,328 +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.