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 (%)
Feb 28, 2019
4.908
4.943
4.820
4.855
8,012,400
-0.04(-0.89%)
Feb 27, 2019
5.100
5.100
4.899
4.899
6,256,497
-0.24(-4.75%)
Feb 26, 2019
5.231
5.231
5.126
5.143
3,201,777
-0.06(-1.17%)
Feb 25, 2019
5.283
5.296
5.178
5.205
2,316,774
-0.08(-1.49%)
Feb 22, 2019
5.292
5.344
5.261
5.283
2,384,402
-0.01(-0.16%)
Feb 21, 2019
5.274
5.309
5.213
5.292
1,279,748
+0.02(+0.33%)
Feb 20, 2019
5.283
5.301
5.240
5.274
1,767,570
+0.00(+0.00%)
Feb 19, 2019
5.327
5.379
5.248
5.274
4,469,619
-0.05(-0.98%)
Feb 15, 2019
5.327
5.379
5.301
5.327
2,460,210
+0.02(+0.33%)
Feb 14, 2019
5.274
5.327
5.257
5.309
1,760,345
+0.01(+0.16%)
Feb 13, 2019
5.257
5.309
5.196
5.301
2,617,159
-0.01(-0.16%)
Feb 12, 2019
5.388
5.414
5.301
5.309
2,177,983
-0.06(-1.14%)
Feb 11, 2019
5.248
5.423
5.240
5.371
6,090,945
+0.18(+3.54%)
Feb 08, 2019
5.196
5.240
5.126
5.187
2,679,160
-0.03(-0.50%)
Feb 07, 2019
5.126
5.257
5.065
5.213
4,266,925
+0.06(+1.19%)
Feb 06, 2019
5.187
5.205
5.143
5.152
1,521,945
-0.05(-1.01%)
Feb 05, 2019
5.240
5.257
5.152
5.205
2,631,616
-0.04(-0.83%)
Feb 04, 2019
5.240
5.257
5.192
5.248
1,856,084
+0.03(+0.67%)
Feb 01, 2019
5.309
5.336
5.187
5.213
2,596,252
-0.09(-1.65%)
Jan 31, 2019
5.082
5.327
5.056
5.301
7,611,995
+0.22(+4.30%)
Jan 30, 2019
4.995
5.170
4.992
5.082
5,257,739
+0.09(+1.75%)
Jan 29, 2019
4.986
5.065
4.951
4.995
3,402,741
+0.00(+0.00%)
Jan 28, 2019
4.864
5.047
4.864
4.995
3,014,748
+0.10(+1.96%)
Jan 25, 2019
4.785
4.908
4.768
4.899
1,802,444
+0.16(+3.31%)
Jan 24, 2019
4.733
4.768
4.663
4.742
2,155,093
+0.00(+0.00%)
Jan 23, 2019
4.803
4.855
4.689
4.742
2,368,968
-0.06(-1.27%)
Jan 22, 2019
4.838
4.873
4.716
4.803
3,430,816
-0.06(-1.26%)
Jan 18, 2019
4.864
4.912
4.794
4.864
2,720,499
+0.02(+0.36%)
Jan 17, 2019
4.978
4.986
4.838
4.847
5,003,106
-0.15(-2.97%)
Jan 16, 2019
4.925
5.021
4.908
4.995
1,541,427
+0.10(+1.96%)
Jan 15, 2019
4.899
4.934
4.855
4.899
1,499,238
+0.03(+0.72%)
Jan 14, 2019
4.820
4.960
4.820
4.864
2,559,806
+0.02(+0.36%)
Jan 11, 2019
4.820
4.925
4.803
4.847
1,902,987
+0.03(+0.54%)
Jan 10, 2019
4.812
4.882
4.812
4.820
2,656,823
-0.03(-0.54%)
Jan 09, 2019
4.829
4.855
4.777
4.847
2,955,795
+0.06(+1.28%)
Jan 08, 2019
4.663
4.803
4.637
4.785
4,244,441
+0.16(+3.40%)
Jan 07, 2019
4.454
4.689
4.454
4.628
4,276,383
+0.22(+4.95%)
Jan 04, 2019
4.288
4.445
4.270
4.410
4,022,405
+0.15(+3.48%)
Jan 03, 2019
4.183
4.375
4.183
4.261
3,371,307
+0.09(+2.09%)
Jan 02, 2019
4.017
4.218
4.004
4.174
3,319,876
+0.09(+2.14%)
Dec 31, 2018
4.139
4.139
3.982
4.087
6,018,835
-0.04(-1.06%)
Dec 28, 2018
4.061
4.209
4.043
4.131
5,385,804
+0.10(+2.60%)
Dec 27, 2018
4.009
4.051
3.898
4.026
4,809,397
-0.03(-0.84%)
Dec 26, 2018
3.923
4.068
3.906
4.060
5,649,017
+0.14(+3.48%)
Dec 24, 2018
3.932
4.060
3.923
3.923
4,437,645
-0.05(-1.29%)
Dec 21, 2018
3.983
4.111
3.957
3.975
11,072,129
+0.00(+0.00%)
Dec 20, 2018
4.128
4.128
3.881
3.975
7,652,819
-0.15(-3.72%)
Dec 19, 2018
4.324
4.367
4.111
4.128
6,633,709
-0.20(-4.54%)
Dec 18, 2018
4.375
4.444
4.324
4.324
4,714,196
-0.01(-0.20%)
Dec 17, 2018
4.734
4.768
4.256
4.333
7,231,345
-0.47(-9.77%)
Dec 14, 2018
4.938
4.938
4.751
4.802
4,677,061
-0.17(-3.43%)
Dec 13, 2018
4.938
5.045
4.904
4.972
2,330,349
+0.03(+0.52%)
Dec 12, 2018
5.024
5.135
4.947
4.947
2,566,243
-0.08(-1.53%)
Dec 11, 2018
5.135
5.152
4.998
5.024
4,785,789
-0.09(-1.67%)
Dec 10, 2018
5.160
5.177
5.075
5.109
4,025,741
-0.07(-1.32%)
Dec 07, 2018
5.220
5.275
5.126
5.177
3,102,095
-0.07(-1.30%)
Dec 06, 2018
5.100
5.245
5.049
5.245
3,857,135
+0.09(+1.82%)
Dec 04, 2018
5.314
5.331
5.126
5.152
2,457,125
-0.17(-3.21%)
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
.