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 (%)
Oct 30, 2020
3.690
3.730
3.465
3.560
4,039,500
-0.10(-2.73%)
Oct 29, 2020
3.500
3.770
3.470
3.660
11,089,082
+0.20(+5.78%)
Oct 28, 2020
3.410
3.460
3.280
3.460
16,855,108
-0.04(-1.14%)
Oct 27, 2020
3.380
3.550
3.360
3.500
8,498,496
+0.12(+3.55%)
Oct 26, 2020
3.260
3.380
3.180
3.380
9,337,422
+0.12(+3.68%)
Oct 23, 2020
3.200
3.270
3.115
3.260
18,615,700
+0.09(+2.84%)
Oct 22, 2020
3.190
3.200
3.145
3.170
3,275,504
-0.02(-0.63%)
Oct 21, 2020
3.180
3.190
3.110
3.190
1,413,045
+0.03(+0.95%)
Oct 20, 2020
3.100
3.190
3.060
3.160
3,038,635
+0.10(+3.27%)
Oct 19, 2020
3.140
3.175
3.060
3.060
1,631,402
-0.07(-2.24%)
Oct 16, 2020
3.120
3.200
3.110
3.130
2,184,500
+0.00(+0.00%)
Oct 15, 2020
3.080
3.140
3.030
3.130
3,447,391
+0.03(+0.97%)
Oct 14, 2020
3.110
3.115
3.055
3.100
2,282,101
-0.01(-0.32%)
Oct 13, 2020
3.150
3.150
3.050
3.110
3,073,617
-0.06(-1.89%)
Oct 12, 2020
3.190
3.220
3.160
3.170
3,073,252
-0.01(-0.31%)
Oct 09, 2020
3.240
3.240
3.130
3.180
7,178,600
-0.01(-0.31%)
Oct 08, 2020
3.030
3.230
3.010
3.190
8,130,814
+0.20(+6.69%)
Oct 07, 2020
2.930
3.050
2.920
2.990
13,081,487
+0.07(+2.40%)
Oct 06, 2020
2.900
2.950
2.840
2.920
9,677,570
+0.06(+2.10%)
Oct 05, 2020
2.800
2.900
2.800
2.860
6,302,192
+0.07(+2.51%)
Oct 02, 2020
2.730
2.810
2.700
2.790
5,046,000
-0.03(-1.06%)
Oct 01, 2020
2.750
2.890
2.675
2.820
7,191,416
+0.09(+3.30%)
Sep 30, 2020
2.700
2.750
2.670
2.730
3,378,671
+0.01(+0.37%)
Sep 29, 2020
2.740
2.755
2.685
2.720
12,243,730
-0.01(-0.37%)
Sep 28, 2020
2.650
2.770
2.620
2.730
5,789,100
+0.10(+3.80%)
Sep 25, 2020
2.580
2.740
2.470
2.630
10,724,000
+0.29(+12.39%)
Sep 24, 2020
2.340
2.430
2.240
2.340
3,442,747
-0.03(-1.27%)
Sep 23, 2020
2.470
2.500
2.320
2.370
3,689,784
-0.11(-4.44%)
Sep 22, 2020
2.490
2.520
2.455
2.480
2,667,897
+0.02(+0.81%)
Sep 21, 2020
2.600
2.620
2.440
2.460
5,626,273
-0.21(-7.87%)
Sep 18, 2020
2.750
2.750
2.650
2.670
11,559,800
-0.04(-1.48%)
Sep 17, 2020
2.690
2.765
2.610
2.710
5,835,463
-0.02(-0.73%)
Sep 16, 2020
2.600
2.800
2.560
2.730
5,629,964
+0.13(+5.00%)
Sep 15, 2020
2.680
2.700
2.580
2.600
1,889,591
-0.04(-1.52%)
Sep 14, 2020
2.580
2.660
2.520
2.640
2,282,408
+0.10(+3.94%)
Sep 11, 2020
2.560
2.615
2.480
2.540
4,169,500
+0.00(+0.00%)
Sep 10, 2020
2.680
2.715
2.530
2.540
3,397,384
-0.14(-5.22%)
Sep 09, 2020
2.680
2.740
2.650
2.680
3,113,349
+0.03(+1.13%)
Sep 08, 2020
2.700
2.720
2.640
2.650
3,535,434
-0.09(-3.28%)
Sep 04, 2020
2.840
2.850
2.700
2.740
4,228,600
-0.05(-1.79%)
Sep 03, 2020
2.820
2.895
2.735
2.790
2,482,316
-0.04(-1.41%)
Sep 02, 2020
2.800
2.850
2.703
2.830
3,268,961
+0.05(+1.80%)
Sep 01, 2020
2.650
2.810
2.580
2.780
6,566,585
+0.07(+2.58%)
Aug 31, 2020
2.870
2.870
2.690
2.710
5,223,070
-0.18(-6.23%)
Aug 28, 2020
2.940
2.940
2.805
2.890
6,302,900
+0.04(+1.40%)
Aug 27, 2020
2.820
2.880
2.770
2.850
7,497,804
+0.05(+1.79%)
Aug 26, 2020
2.870
2.890
2.780
2.800
6,778,906
-0.04(-1.41%)
Aug 25, 2020
2.920
2.944
2.740
2.840
12,449,734
-0.05(-1.73%)
Aug 24, 2020
2.860
2.986
2.780
2.890
7,734,602
+0.05(+1.76%)
Aug 21, 2020
2.960
2.960
2.800
2.840
5,677,600
-0.04(-1.39%)
Aug 20, 2020
2.740
3.000
2.740
2.880
7,634,526
+0.09(+3.23%)
Aug 19, 2020
2.730
2.800
2.640
2.790
6,576,073
+0.07(+2.57%)
Aug 18, 2020
2.840
2.870
2.710
2.720
4,992,825
-0.06(-2.16%)
Aug 17, 2020
2.770
3.070
2.720
2.780
17,330,714
+0.09(+3.35%)
Aug 14, 2020
2.640
2.715
2.590
2.690
8,922,900
+0.10(+3.86%)
Aug 13, 2020
2.520
2.660
2.520
2.590
7,169,480
+0.03(+1.17%)
Aug 12, 2020
2.550
2.690
2.500
2.560
12,781,833
+0.08(+3.23%)
Aug 11, 2020
2.340
2.530
2.320
2.480
12,827,701
+0.17(+7.36%)
Aug 10, 2020
2.200
2.320
2.130
2.310
6,822,100
+0.13(+5.96%)
Aug 07, 2020
1.940
2.200
1.930
2.180
7,356,200
+0.20(+10.10%)
Aug 06, 2020
1.960
2.000
1.920
1.980
2,751,157
+0.03(+1.54%)
Aug 05, 2020
1.960
2.000
1.915
1.950
5,054,534
+0.03(+1.56%)
Aug 04, 2020
1.860
1.990
1.835
1.920
5,634,519
+0.04(+2.13%)
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
.