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 (%)
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.