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%)
Jan 04, 2021
4.810
4.920
4.555
4.630
3,470,277
-0.18(-3.74%)
Dec 31, 2020
4.810
4.810
4.810
1,468,921
+0.01(+0.21%)
Dec 30, 2020
4.820
4.900
4.760
4.800
1,468,921
-0.01(-0.21%)
Dec 29, 2020
4.930
4.970
4.780
4.810
2,384,977
-0.10(-2.04%)
Dec 28, 2020
5.000
5.050
4.870
4.910
2,466,423
-0.07(-1.41%)
Dec 24, 2020
4.950
4.990
4.900
4.980
986,600
+0.02(+0.40%)
Dec 23, 2020
4.890
4.970
4.760
4.960
4,046,799
+0.17(+3.55%)
Dec 22, 2020
4.940
4.990
4.760
4.790
3,885,464
-0.17(-3.43%)
Dec 21, 2020
4.750
4.980
4.560
4.960
5,607,328
+0.10(+2.06%)
Dec 18, 2020
4.920
4.940
4.770
4.860
14,638,600
+0.11(+2.32%)
Dec 17, 2020
4.810
4.850
4.630
4.750
4,966,127
-0.02(-0.42%)
Dec 16, 2020
4.900
4.940
4.760
4.770
4,442,745
-0.10(-2.05%)
Dec 15, 2020
4.760
4.900
4.720
4.870
10,715,507
+0.14(+2.96%)
Dec 14, 2020
4.820
4.860
4.640
4.730
2,475,241
-0.02(-0.42%)
Dec 11, 2020
4.870
4.885
4.740
4.750
3,469,800
-0.12(-2.46%)
Dec 10, 2020
4.850
4.980
4.850
4.870
5,083,737
-0.04(-0.81%)
Dec 09, 2020
4.940
4.950
4.820
4.910
2,909,565
+0.00(+0.00%)
Dec 08, 2020
4.740
4.920
4.730
4.910
3,487,756
+0.18(+3.81%)
Dec 07, 2020
4.770
4.810
4.590
4.730
3,223,181
-0.05(-1.05%)
Dec 04, 2020
4.760
4.780
4.600
4.780
4,720,800
+0.09(+1.92%)
Dec 03, 2020
4.550
4.825
4.470
4.690
6,240,963
+0.30(+6.83%)
Dec 02, 2020
4.310
4.440
4.260
4.390
2,579,006
+0.04(+0.92%)
Dec 01, 2020
4.370
4.420
4.170
4.350
3,788,939
+0.03(+0.69%)
Nov 30, 2020
4.320
4.430
4.280
4.320
4,778,452
-0.04(-0.92%)
Nov 27, 2020
4.390
4.410
4.340
4.360
1,373,700
-0.02(-0.46%)
Nov 25, 2020
4.310
4.385
4.220
4.380
4,890,100
+0.07(+1.62%)
Nov 24, 2020
4.320
4.380
4.240
4.310
4,258,739
+0.07(+1.65%)
Nov 23, 2020
4.340
4.400
4.220
4.240
8,130,631
-0.07(-1.62%)
Nov 20, 2020
4.210
4.320
4.155
4.310
4,485,900
+0.07(+1.65%)
Nov 19, 2020
4.120
4.240
4.000
4.240
5,243,460
+0.09(+2.17%)
Nov 18, 2020
4.250
4.340
4.120
4.150
7,088,003
-0.06(-1.43%)
Nov 17, 2020
4.190
4.290
4.070
4.210
11,102,112
-0.06(-1.41%)
Nov 16, 2020
4.100
4.280
4.020
4.270
9,118,327
+0.29(+7.29%)
Nov 13, 2020
3.930
4.020
3.860
3.980
4,940,100
+0.11(+2.84%)
Nov 12, 2020
3.910
3.940
3.780
3.870
4,585,823
-0.10(-2.52%)
Nov 11, 2020
4.080
4.090
3.910
3.970
4,494,832
-0.03(-0.75%)
Nov 10, 2020
3.950
4.000
3.830
4.000
4,911,736
+0.25(+6.67%)
Nov 09, 2020
4.020
4.265
3.740
3.750
6,961,970
+0.00(+0.00%)
Nov 06, 2020
3.770
3.980
3.660
3.750
5,476,000
+0.01(+0.27%)
Nov 05, 2020
3.700
3.830
3.660
3.740
6,932,432
+0.06(+1.63%)
Nov 04, 2020
3.650
3.770
3.530
3.680
5,265,817
+0.02(+0.55%)
Nov 03, 2020
3.770
3.850
3.580
3.660
4,751,342
-0.01(-0.27%)
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
.