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 (%)
Feb 28, 2019 5.620 5.660 5.520 5.560 6,996,898 -0.05(-0.89%)
Feb 27, 2019 5.840 5.840 5.610 5.610 5,463,540 -0.28(-4.75%)
Feb 26, 2019 5.990 5.990 5.870 5.890 2,795,980 -0.07(-1.17%)
Feb 25, 2019 6.050 6.065 5.930 5.960 2,023,143 -0.09(-1.49%)
Feb 22, 2019 6.060 6.120 6.025 6.050 2,082,200 -0.01(-0.17%)
Feb 21, 2019 6.040 6.080 5.970 6.060 1,117,551 +0.02(+0.33%)
Feb 20, 2019 6.050 6.070 6.000 6.040 1,543,546 +0.00(+0.00%)
Feb 19, 2019 6.100 6.160 6.010 6.040 3,903,134 -0.06(-0.98%)
Feb 15, 2019 6.100 6.160 6.070 6.100 2,148,400 +0.02(+0.33%)
Feb 14, 2019 6.040 6.100 6.020 6.080 1,537,237 +0.01(+0.16%)
Feb 13, 2019 6.020 6.080 5.950 6.070 2,285,457 -0.01(-0.16%)
Feb 12, 2019 6.170 6.200 6.070 6.080 1,901,943 -0.07(-1.14%)
Feb 11, 2019 6.010 6.210 6.000 6.150 5,318,971 +0.21(+3.54%)
Feb 08, 2019 5.950 6.000 5.870 5.940 2,339,600 -0.03(-0.50%)
Feb 07, 2019 5.870 6.020 5.800 5.970 3,726,129 +0.07(+1.19%)
Feb 06, 2019 5.940 5.960 5.890 5.900 1,329,052 -0.06(-1.01%)
Feb 05, 2019 6.000 6.020 5.900 5.960 2,298,082 -0.05(-0.83%)
Feb 04, 2019 6.000 6.020 5.945 6.010 1,620,842 +0.04(+0.67%)
Feb 01, 2019 6.080 6.110 5.940 5.970 2,267,200 -0.10(-1.65%)
Jan 31, 2019 5.820 6.100 5.790 6.070 6,647,241 +0.25(+4.30%)
Jan 30, 2019 5.720 5.920 5.717 5.820 4,591,366 +0.10(+1.75%)
Jan 29, 2019 5.710 5.800 5.670 5.720 2,971,473 +0.00(+0.00%)
Jan 28, 2019 5.570 5.780 5.570 5.720 2,632,655 +0.11(+1.96%)
Jan 25, 2019 5.480 5.620 5.460 5.610 1,574,000 +0.18(+3.31%)
Jan 24, 2019 5.420 5.460 5.340 5.430 1,881,954 +0.00(+0.00%)
Jan 23, 2019 5.500 5.560 5.370 5.430 2,068,722 -0.07(-1.27%)
Jan 22, 2019 5.540 5.580 5.400 5.500 2,995,990 -0.07(-1.26%)
Jan 18, 2019 5.570 5.625 5.490 5.570 2,375,700 +0.02(+0.36%)
Jan 17, 2019 5.700 5.710 5.540 5.550 4,369,006 -0.17(-2.97%)
Jan 16, 2019 5.640 5.750 5.620 5.720 1,346,065 +0.11(+1.96%)
Jan 15, 2019 5.610 5.650 5.560 5.610 1,309,223 +0.04(+0.72%)
Jan 14, 2019 5.520 5.680 5.520 5.570 2,235,373 +0.02(+0.36%)
Jan 11, 2019 5.520 5.640 5.500 5.550 1,661,800 +0.03(+0.54%)
Jan 10, 2019 5.510 5.590 5.510 5.520 2,320,094 -0.03(-0.54%)
Jan 09, 2019 5.530 5.560 5.470 5.550 2,581,174 +0.07(+1.28%)
Jan 08, 2019 5.340 5.500 5.310 5.480 3,706,495 +0.18(+3.40%)
Jan 07, 2019 5.100 5.370 5.100 5.300 3,734,389 +0.25(+4.95%)
Jan 04, 2019 4.910 5.090 4.890 5.050 3,512,600 +0.17(+3.48%)
Jan 03, 2019 4.790 5.010 4.790 4.880 2,944,023 +0.10(+2.09%)
Jan 02, 2019 4.600 4.830 4.585 4.780 2,899,111 +0.10(+2.14%)
Dec 31, 2018 4.740 4.740 4.560 4.680 5,256,000 -0.05(-1.06%)
Dec 28, 2018 4.650 4.820 4.630 4.730 4,703,200 +0.01(+0.21%)
Dec 27, 2018 4.700 4.750 4.570 4.720 4,101,970 -0.04(-0.84%)
Dec 26, 2018 4.600 4.770 4.580 4.760 4,818,088 +0.16(+3.48%)
Dec 24, 2018 4.610 4.760 4.600 4.600 3,784,900 -0.06(-1.29%)
Dec 21, 2018 4.670 4.820 4.640 4.660 9,443,500 +0.00(+0.00%)
Dec 20, 2018 4.840 4.840 4.550 4.660 6,527,145 -0.18(-3.72%)
Dec 19, 2018 5.070 5.120 4.820 4.840 5,657,939 -0.23(-4.54%)
Dec 18, 2018 5.130 5.210 5.070 5.070 4,020,772 -0.01(-0.20%)
Dec 17, 2018 5.550 5.590 4.990 5.080 6,167,667 -0.55(-9.77%)
Dec 14, 2018 5.790 5.790 5.570 5.630 3,989,100 -0.20(-3.43%)
Dec 13, 2018 5.790 5.915 5.750 5.830 1,987,572 +0.03(+0.52%)
Dec 12, 2018 5.890 6.020 5.800 5.800 2,188,768 -0.09(-1.53%)
Dec 11, 2018 6.020 6.040 5.860 5.890 4,081,835 -0.10(-1.67%)
Dec 10, 2018 6.050 6.070 5.950 5.990 3,433,584 -0.08(-1.32%)
Dec 07, 2018 6.120 6.185 6.010 6.070 2,645,800 -0.08(-1.30%)
Dec 06, 2018 5.980 6.150 5.920 6.150 3,289,779 +0.11(+1.82%)
Dec 04, 2018 6.230 6.250 6.010 6.040 2,095,700 -0.20(-3.21%)
Dec 03, 2018 6.200 6.280 6.140 6.240 3,720,184 +0.08(+1.30%)
Nov 30, 2018 6.010 6.195 5.991 6.160 3,462,400 +0.15(+2.50%)
Nov 29, 2018 6.000 6.110 5.980 6.010 5,035,358 -0.01(-0.17%)
Nov 28, 2018 5.890 6.020 5.820 6.020 2,297,795 +0.12(+2.03%)
Nov 27, 2018 5.990 5.990 5.890 5.900 1,599,314 -0.09(-1.50%)
Nov 26, 2018 5.980 6.010 5.930 5.990 1,789,598 +0.06(+1.01%)
Nov 23, 2018 5.960 6.000 5.900 5.930 702,700 -0.03(-0.50%)
Nov 21, 2018 5.960 5.960 5.960 0 +0.02(+0.34%)
Nov 20, 2018 6.010 6.040 5.910 5.940 2,234,760 -0.08(-1.33%)
Nov 19, 2018 6.000 6.080 5.990 6.020 2,187,080 +0.00(+0.00%)
Nov 16, 2018 5.970 6.090 5.970 6.020 2,397,800 +0.02(+0.33%)
Nov 15, 2018 5.980 6.020 5.860 6.000 3,121,446 -0.03(-0.50%)
Nov 14, 2018 6.100 6.140 5.950 6.030 1,973,191 -0.04(-0.66%)
Nov 13, 2018 6.100 6.120 6.020 6.070 1,782,305 -0.02(-0.33%)
Nov 12, 2018 6.100 6.120 5.970 6.090 3,005,958 -0.04(-0.65%)
Nov 09, 2018 6.100 6.180 6.080 6.130 5,061,500 +0.02(+0.33%)
Nov 08, 2018 6.100 6.200 6.070 6.110 5,123,371 +0.10(+1.66%)
Nov 07, 2018 5.800 6.180 5.770 6.010 5,207,069 +0.23(+3.98%)
Nov 06, 2018 5.800 5.810 5.720 5.780 2,405,545 -0.01(-0.17%)
Nov 05, 2018 5.790 5.890 5.770 5.790 2,263,721 +0.00(+0.00%)
Nov 02, 2018 5.870 5.890 5.770 5.790 1,433,100 -0.09(-1.53%)
Nov 01, 2018 5.850 5.950 5.835 5.880 2,085,866 +0.01(+0.17%)
Oct 31, 2018 5.760 5.950 5.750 5.870 3,315,455 +0.10(+1.73%)
Oct 30, 2018 5.640 5.800 5.640 5.770 1,971,086 +0.11(+1.94%)
Oct 29, 2018 5.750 5.850 5.600 5.660 2,484,279 -0.05(-0.88%)
Oct 26, 2018 5.800 5.880 5.700 5.710 2,469,000 -0.14(-2.39%)
Oct 25, 2018 5.730 5.860 5.710 5.850 3,111,532 +0.13(+2.27%)
Oct 24, 2018 5.610 5.730 5.550 5.720 3,144,032 +0.14(+2.51%)
Oct 23, 2018 5.730 5.750 5.580 5.580 3,397,291 -0.19(-3.29%)
Oct 22, 2018 5.840 5.890 5.750 5.770 2,186,214 -0.08(-1.37%)
Oct 19, 2018 5.820 5.900 5.800 5.850 2,547,300 +0.05(+0.86%)
Oct 18, 2018 5.820 5.890 5.780 5.800 2,341,419 -0.03(-0.51%)
Oct 17, 2018 5.780 5.930 5.760 5.830 2,205,205 +0.03(+0.52%)
Oct 16, 2018 5.640 5.820 5.580 5.800 2,038,906 +0.20(+3.57%)
Oct 15, 2018 5.500 5.670 5.470 5.600 2,064,706 +0.14(+2.56%)
Oct 12, 2018 5.650 5.700 5.430 5.460 2,135,700 -0.16(-2.85%)
Oct 11, 2018 5.800 5.900 5.600 5.620 4,367,112 -0.21(-3.60%)
Oct 10, 2018 5.840 5.930 5.830 5.830 2,232,064 -0.02(-0.34%)
Oct 09, 2018 5.930 5.940 5.830 5.850 1,883,141 -0.07(-1.18%)
Oct 08, 2018 5.780 5.935 5.760 5.920 1,794,378 +0.12(+2.07%)
Oct 05, 2018 5.890 5.920 5.750 5.800 2,749,100 -0.06(-1.02%)
Oct 04, 2018 5.960 5.960 5.790 5.860 3,003,809 -0.13(-2.17%)
Oct 03, 2018 6.040 6.070 5.950 5.990 2,330,621 -0.05(-0.83%)
Oct 02, 2018 6.070 6.100 6.040 6.040 1,097,193 -0.04(-0.66%)
Oct 01, 2018 6.090 6.190 6.060 6.080 1,662,583 -0.01(-0.16%)
Sep 28, 2018 6.010 6.100 5.980 6.090 2,335,800 +0.09(+1.50%)
Sep 27, 2018 5.960 6.080 5.930 6.000 5,283,463 +0.00(+0.00%)
Sep 26, 2018 6.150 6.160 6.000 6.000 2,515,641 -0.14(-2.28%)
Sep 25, 2018 6.170 6.200 6.120 6.140 1,759,504 -0.01(-0.16%)
Sep 24, 2018 6.180 6.200 6.100 6.150 2,166,904 -0.05(-0.81%)
Sep 21, 2018 6.200 6.230 6.170 6.200 4,897,700 -0.01(-0.16%)
Sep 20, 2018 6.150 6.270 6.140 6.210 2,187,571 +0.06(+0.98%)
Sep 19, 2018 6.230 6.270 6.130 6.150 2,186,603 -0.08(-1.28%)
Sep 18, 2018 6.240 6.270 6.180 6.230 1,566,604 -0.02(-0.32%)
Sep 17, 2018 6.230 6.280 6.200 6.250 2,014,583 +0.02(+0.32%)
Sep 14, 2018 6.220 6.240 6.170 6.230 1,581,700 +0.02(+0.32%)
Sep 13, 2018 6.200 6.250 6.190 6.210 1,429,122 +0.03(+0.49%)
Sep 12, 2018 6.190 6.190 6.150 6.180 954,262 +0.01(+0.16%)
Sep 11, 2018 6.190 6.220 6.150 6.170 1,880,053 -0.02(-0.32%)
Sep 10, 2018 6.100 6.200 6.080 6.190 1,668,573 +0.07(+1.14%)
Sep 07, 2018 6.220 6.220 6.115 6.120 1,078,600 -0.09(-1.45%)
Sep 06, 2018 6.150 6.250 6.140 6.210 2,536,366 +0.08(+1.31%)
Sep 05, 2018 6.120 6.150 6.110 6.130 1,950,976 +0.01(+0.16%)
Sep 04, 2018 6.140 6.160 6.070 6.120 1,231,607 -0.01(-0.16%)
Aug 31, 2018 6.130 6.130 6.130 0 +0.08(+1.32%)
Aug 30, 2018 6.150 6.150 6.050 6.050 1,330,813 -0.09(-1.47%)
Aug 29, 2018 6.110 6.170 6.100 6.140 2,218,328 +0.02(+0.33%)
Aug 28, 2018 6.060 6.135 6.050 6.120 1,749,775 +0.04(+0.66%)
Aug 27, 2018 6.090 6.150 6.050 6.080 2,273,451 +0.00(+0.00%)
Aug 24, 2018 6.040 6.125 6.040 6.080 1,177,500 +0.00(+0.00%)
Aug 23, 2018 6.160 6.175 6.080 6.080 2,386,136 -0.05(-0.82%)
Aug 22, 2018 6.080 6.140 6.020 6.130 1,440,026 +0.03(+0.49%)
Aug 21, 2018 6.070 6.110 6.010 6.100 1,253,008 +0.03(+0.49%)
Aug 20, 2018 6.130 6.155 6.030 6.070 1,574,900 -0.06(-0.98%)
Aug 17, 2018 6.120 6.150 6.090 6.130 1,338,200 -0.01(-0.16%)
Aug 16, 2018 6.090 6.160 6.060 6.140 2,270,314 +0.03(+0.49%)
Aug 15, 2018 6.100 6.180 6.070 6.110 1,985,408 +0.01(+0.16%)
Aug 14, 2018 6.110 6.160 6.070 6.100 2,969,804 -0.02(-0.33%)
Aug 13, 2018 6.080 6.150 6.010 6.120 1,822,353 +0.06(+0.99%)
Aug 10, 2018 6.080 6.130 6.050 6.060 1,807,400 -0.06(-0.98%)
Aug 09, 2018 6.100 6.160 6.045 6.120 1,310,729 +0.02(+0.33%)
Aug 08, 2018 6.060 6.230 5.920 6.100 2,155,479 -0.02(-0.33%)
Aug 07, 2018 6.110 6.180 6.090 6.120 1,983,098 -0.03(-0.49%)
Aug 06, 2018 6.150 6.160 6.090 6.150 985,776 +0.04(+0.65%)
Aug 03, 2018 6.150 6.180 6.065 6.110 1,122,000 -0.04(-0.65%)
Aug 02, 2018 6.190 6.210 6.090 6.150 1,833,855 -0.05(-0.81%)
Aug 01, 2018 6.150 6.200 6.050 6.200 2,386,930 +0.04(+0.65%)
Jul 31, 2018 6.050 6.190 5.990 6.160 2,681,702 +0.12(+1.99%)
Jul 30, 2018 5.940 6.070 5.940 6.040 2,996,942 +0.09(+1.51%)
Jul 27, 2018 5.990 5.990 5.860 5.950 1,373,275 -0.01(-0.17%)
Jul 26, 2018 5.930 6.020 5.910 5.960 2,137,076 +0.04(+0.68%)
Jul 25, 2018 5.980 6.000 5.890 5.920 2,409,435 -0.03(-0.50%)
Jul 24, 2018 5.990 6.065 5.940 5.950 2,709,676 -0.04(-0.67%)
Jul 23, 2018 5.880 5.990 5.750 5.990 2,477,601 +0.14(+2.39%)
Jul 20, 2018 5.980 6.080 5.850 5.850 3,220,384 -0.17(-2.82%)
Jul 19, 2018 5.930 6.100 5.920 6.020 3,289,978 +0.07(+1.18%)
Jul 18, 2018 5.980 6.050 5.890 5.950 2,010,907 -0.01(-0.17%)
Jul 17, 2018 6.090 6.130 5.910 5.960 6,021,892 -0.12(-1.97%)
Jul 16, 2018 6.190 6.210 6.030 6.080 2,418,946 -0.11(-1.78%)
Jul 13, 2018 6.310 6.310 6.180 6.190 1,485,764 -0.08(-1.28%)
Jul 12, 2018 6.300 6.310 6.221 6.270 1,999,643 -0.03(-0.48%)
Jul 11, 2018 6.350 6.400 6.270 6.300 1,947,209 -0.09(-1.41%)
Jul 10, 2018 6.460 6.490 6.340 6.390 1,752,818 -0.07(-1.08%)
Jul 09, 2018 6.500 6.540 6.400 6.460 3,012,517 -0.04(-0.62%)
Jul 06, 2018 6.470 6.600 6.390 6.500 2,658,627 +0.08(+1.25%)
Jul 05, 2018 6.310 6.430 6.260 6.420 2,098,266 +0.08(+1.26%)
Jul 03, 2018 6.340 6.340 6.340 0 +0.17(+2.76%)
Jul 02, 2018 6.240 6.310 6.060 6.170 2,839,416 -0.07(-1.12%)
Jun 29, 2018 6.350 6.120 6.240 2,833,758 +0.04(+0.65%)
Jun 28, 2018 6.200 6.245 6.020 6.200 4,648,283 -0.05(-0.80%)
Jun 27, 2018 6.480 6.500 6.200 6.250 5,362,432 -0.22(-3.40%)
Jun 26, 2018 6.530 7.180 6.435 6.470 6,457,389 -0.03(-0.46%)
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.