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 31, 2020
4.486
4.534
4.410
4.439
2,300,067
-0.06(-1.27%)
Jan 30, 2020
4.420
4.534
4.420
4.496
3,159,317
+0.04(+0.85%)
Jan 29, 2020
4.439
4.515
4.363
4.458
1,991,926
+0.05(+1.08%)
Jan 28, 2020
4.325
4.429
4.277
4.410
3,171,383
+0.09(+1.98%)
Jan 27, 2020
4.363
4.391
4.277
4.325
2,737,981
-0.09(-1.94%)
Jan 24, 2020
4.477
4.524
4.372
4.410
1,912,461
-0.09(-1.90%)
Jan 23, 2020
4.496
4.543
4.477
4.496
1,711,752
-0.01(-0.21%)
Jan 22, 2020
4.629
4.648
4.505
4.505
1,468,806
-0.12(-2.67%)
Jan 21, 2020
4.619
4.666
4.600
4.629
1,484,985
+0.01(+0.21%)
Jan 17, 2020
4.686
4.733
4.610
4.619
2,083,012
-0.06(-1.22%)
Jan 16, 2020
4.743
4.809
4.667
4.676
2,899,025
-0.04(-0.81%)
Jan 15, 2020
4.695
4.805
4.667
4.714
3,171,629
+0.05(+1.02%)
Jan 14, 2020
4.648
4.681
4.581
4.667
2,249,964
+0.05(+1.03%)
Jan 13, 2020
4.629
4.705
4.591
4.619
3,758,377
-0.02(-0.41%)
Jan 10, 2020
4.619
4.724
4.567
4.638
2,251,879
+0.04(+0.83%)
Jan 09, 2020
4.600
4.681
4.524
4.600
1,728,410
+0.01(+0.21%)
Jan 08, 2020
4.515
4.600
4.477
4.591
2,324,874
+0.07(+1.47%)
Jan 07, 2020
4.543
4.581
4.477
4.524
2,184,692
-0.06(-1.24%)
Jan 06, 2020
4.467
4.610
4.439
4.581
6,453,018
+0.08(+1.69%)
Jan 03, 2020
4.429
4.538
4.420
4.505
1,794,622
+0.05(+1.07%)
Jan 02, 2020
4.524
4.534
4.382
4.458
2,147,337
-0.06(-1.26%)
Dec 31, 2019
4.448
4.543
4.372
4.515
2,378,135
+0.05(+1.06%)
Dec 30, 2019
4.486
4.515
4.391
4.467
2,352,948
+0.01(+0.21%)
Dec 27, 2019
4.430
4.467
4.369
4.458
1,427,203
+0.02(+0.42%)
Dec 26, 2019
4.365
4.458
4.365
4.439
1,712,245
+0.07(+1.70%)
Dec 24, 2019
4.411
4.430
4.355
4.365
1,001,325
-0.06(-1.26%)
Dec 23, 2019
4.485
4.541
4.411
4.420
1,848,925
-0.07(-1.65%)
Dec 20, 2019
4.513
4.718
4.467
4.495
7,871,693
+0.04(+0.83%)
Dec 19, 2019
4.328
4.560
4.318
4.458
4,292,931
+0.12(+2.78%)
Dec 18, 2019
4.133
4.355
4.133
4.337
2,756,305
+0.19(+4.47%)
Dec 17, 2019
4.225
4.272
4.133
4.151
4,115,604
-0.07(-1.54%)
Dec 16, 2019
4.225
4.244
4.133
4.216
3,635,899
-0.03(-0.66%)
Dec 13, 2019
4.281
4.393
4.179
4.244
3,757,634
-0.04(-0.87%)
Dec 12, 2019
4.142
4.309
4.105
4.281
6,137,531
+0.12(+2.90%)
Dec 11, 2019
4.365
4.402
4.151
4.160
8,245,053
-0.20(-4.68%)
Dec 10, 2019
4.513
4.513
4.309
4.365
4,892,279
-0.12(-2.69%)
Dec 09, 2019
4.467
4.532
4.416
4.485
3,122,840
+0.02(+0.42%)
Dec 06, 2019
4.504
4.597
4.448
4.467
3,092,812
+0.00(+0.00%)
Dec 05, 2019
4.458
4.476
4.402
4.467
2,571,430
+0.01(+0.21%)
Dec 04, 2019
4.523
4.550
4.458
4.458
3,170,704
-0.07(-1.44%)
Dec 03, 2019
4.504
4.560
4.504
4.523
2,213,058
-0.03(-0.61%)
Dec 02, 2019
4.532
4.588
4.504
4.550
2,256,143
+0.02(+0.41%)
Nov 29, 2019
4.550
4.615
4.490
4.532
1,212,703
-0.03(-0.61%)
Nov 27, 2019
4.485
4.569
4.439
4.560
1,839,083
+0.07(+1.66%)
Nov 26, 2019
4.615
4.671
4.485
4.485
2,889,083
-0.06(-1.23%)
Nov 25, 2019
4.597
4.634
4.532
4.541
1,504,797
-0.06(-1.21%)
Nov 22, 2019
4.513
4.643
4.476
4.597
1,975,945
+0.07(+1.64%)
Nov 21, 2019
4.578
4.578
4.472
4.523
2,267,714
-0.05(-1.02%)
Nov 20, 2019
4.513
4.643
4.504
4.569
2,644,815
+0.06(+1.23%)
Nov 19, 2019
4.439
4.550
4.439
4.513
2,059,221
+0.07(+1.67%)
Nov 18, 2019
4.513
4.537
4.439
4.439
2,860,861
-0.06(-1.24%)
Nov 15, 2019
4.485
4.541
4.476
4.495
2,989,115
-0.01(-0.21%)
Nov 14, 2019
4.550
4.615
4.467
4.504
2,492,655
+0.00(+0.00%)
Nov 13, 2019
4.578
4.597
4.504
4.504
2,547,268
-0.09(-2.02%)
Nov 12, 2019
4.690
4.708
4.504
4.597
3,757,731
-0.09(-1.98%)
Nov 11, 2019
4.671
4.736
4.578
4.690
2,458,624
+0.05(+1.00%)
Nov 08, 2019
4.968
4.968
4.532
4.643
4,842,090
-0.45(-8.76%)
Nov 07, 2019
5.108
5.136
5.061
5.089
2,946,994
-0.02(-0.36%)
Nov 06, 2019
5.098
5.145
5.080
5.108
2,080,832
+0.02(+0.36%)
Nov 05, 2019
5.126
5.145
5.089
5.089
2,569,597
-0.05(-0.90%)
Nov 04, 2019
5.238
5.247
5.061
5.136
2,527,446
-0.07(-1.43%)
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
.