Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
4.830
5.110
4.760
4.960
17,081,800
+0.06(+1.22%)
Jan 28, 2021
4.480
4.910
4.400
4.900
9,762,799
+0.47(+10.61%)
Jan 27, 2021
4.500
4.550
4.340
4.430
13,532,139
-0.20(-4.32%)
Jan 26, 2021
4.750
4.760
4.570
4.630
3,729,393
-0.12(-2.53%)
Jan 25, 2021
4.760
4.820
4.580
4.750
4,029,682
-0.02(-0.42%)
Jan 22, 2021
4.700
4.770
4.640
4.770
4,290,400
+0.02(+0.42%)
Jan 21, 2021
4.870
4.890
4.730
4.750
3,377,295
-0.13(-2.66%)
Jan 20, 2021
4.890
4.915
4.820
4.880
3,504,745
+0.03(+0.62%)
Jan 19, 2021
4.910
4.910
4.730
4.850
2,531,156
-0.04(-0.82%)
Jan 15, 2021
4.890
4.940
4.830
4.890
2,168,100
-0.03(-0.61%)
Jan 14, 2021
4.930
4.980
4.830
4.920
2,514,117
+0.03(+0.61%)
Jan 13, 2021
4.900
5.000
4.860
4.890
2,113,927
-0.05(-1.01%)
Jan 12, 2021
4.920
4.960
4.850
4.940
2,343,493
+0.01(+0.20%)
Jan 11, 2021
4.910
5.040
4.900
4.930
2,545,943
-0.04(-0.80%)
Jan 08, 2021
5.120
5.200
4.820
4.970
4,400,500
-0.13(-2.55%)
Jan 07, 2021
4.900
5.110
4.880
5.100
3,594,850
+0.21(+4.29%)
Jan 06, 2021
4.750
4.970
4.660
4.890
4,088,555
+0.21(+4.49%)
Jan 05, 2021
4.590
4.760
4.590
4.680
4,323,409
+0.05(+1.08%)
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
.