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 (%)
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%)
Nov 01, 2019
5.201
5.266
5.173
5.210
2,037,539
+0.01(+0.18%)
Oct 31, 2019
5.266
5.321
5.191
5.201
2,468,021
-0.09(-1.75%)
Oct 30, 2019
5.293
5.321
5.247
5.293
1,645,451
+0.03(+0.53%)
Oct 29, 2019
5.163
5.331
5.163
5.266
1,811,329
+0.07(+1.25%)
Oct 28, 2019
5.173
5.210
5.154
5.201
1,432,404
+0.05(+0.90%)
Oct 25, 2019
5.219
5.233
5.126
5.154
1,279,572
-0.08(-1.60%)
Oct 24, 2019
5.266
5.298
5.177
5.238
1,373,723
-0.02(-0.35%)
Oct 23, 2019
5.321
5.321
5.228
5.256
2,714,754
-0.07(-1.22%)
Oct 22, 2019
5.321
5.386
5.303
5.321
2,014,743
+0.00(+0.00%)
Oct 21, 2019
5.228
5.340
5.219
5.321
2,233,200
+0.09(+1.78%)
Oct 18, 2019
5.201
5.252
5.163
5.228
2,010,295
+0.02(+0.36%)
Oct 17, 2019
5.173
5.247
5.163
5.210
2,074,088
+0.05(+0.90%)
Oct 16, 2019
5.071
5.196
5.061
5.163
2,746,055
+0.07(+1.46%)
Oct 15, 2019
5.108
5.108
5.043
5.089
3,740,327
+0.02(+0.37%)
Oct 14, 2019
5.136
5.140
5.033
5.071
2,674,116
-0.05(-0.91%)
Oct 11, 2019
5.126
5.198
5.024
5.117
3,842,702
+0.00(+0.00%)
Oct 10, 2019
5.154
5.182
5.071
5.117
2,101,736
-0.04(-0.72%)
Oct 09, 2019
5.191
5.228
5.126
5.154
2,286,689
-0.02(-0.36%)
Oct 08, 2019
5.331
5.377
5.154
5.173
5,905,823
-0.20(-3.63%)
Oct 07, 2019
5.396
5.414
5.340
5.368
3,127,531
-0.03(-0.52%)
Oct 04, 2019
5.358
5.405
5.303
5.396
2,728,420
+0.05(+0.87%)
Oct 03, 2019
5.284
5.358
5.247
5.349
7,630,488
+0.06(+1.05%)
Oct 02, 2019
5.247
5.344
5.238
5.293
3,196,324
+0.02(+0.35%)
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
.