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 (%)
Mar 31, 2020
1.910
1.930
1.610
1.750
6,639,621
-0.08(-4.37%)
Mar 30, 2020
2.250
2.250
1.750
1.830
7,762,667
-0.28(-13.27%)
Mar 27, 2020
2.234
2.234
2.062
2.110
5,683,305
-0.17(-7.50%)
Mar 26, 2020
1.929
2.338
1.920
2.281
8,128,161
+0.41(+21.83%)
Mar 25, 2020
2.043
2.177
1.673
1.872
8,074,751
+0.21(+12.57%)
Mar 24, 2020
1.635
1.749
1.483
1.663
11,114,246
+0.32(+24.11%)
Mar 23, 2020
1.464
1.602
1.331
1.340
5,408,413
-0.10(-7.24%)
Mar 20, 2020
1.435
1.692
1.321
1.445
15,369,659
+0.05(+3.40%)
Mar 19, 2020
1.445
1.530
1.264
1.397
13,294,287
+0.00(+0.00%)
Mar 18, 2020
1.758
1.796
1.397
1.397
6,190,503
-0.45(-24.23%)
Mar 17, 2020
1.910
1.929
1.825
1.844
9,285,139
-0.03(-1.52%)
Mar 16, 2020
1.910
1.948
1.758
1.872
8,962,293
-0.19(-9.22%)
Mar 13, 2020
2.262
2.338
1.901
2.062
8,944,811
+0.12(+6.37%)
Mar 12, 2020
2.604
2.614
1.397
1.939
13,058,932
-0.88(-31.31%)
Mar 11, 2020
3.089
3.213
2.813
2.823
4,359,567
-0.42(-12.90%)
Mar 10, 2020
3.374
3.403
3.089
3.241
4,362,288
+0.02(+0.59%)
Mar 09, 2020
3.194
3.289
2.424
3.222
8,064,982
-0.28(-7.88%)
Mar 06, 2020
3.802
3.802
3.412
3.498
4,437,685
-0.25(-6.60%)
Mar 05, 2020
3.821
3.868
3.688
3.745
3,461,640
-0.18(-4.60%)
Mar 04, 2020
3.897
4.049
3.802
3.925
6,116,717
+0.08(+1.98%)
Mar 03, 2020
4.077
4.201
3.830
3.849
4,528,118
-0.25(-6.03%)
Mar 02, 2020
3.783
4.134
3.716
4.096
4,079,567
+0.33(+8.84%)
Feb 28, 2020
3.849
3.887
3.355
3.764
9,415,746
-0.08(-1.98%)
Feb 27, 2020
4.229
4.249
3.840
3.840
6,506,372
-0.43(-10.02%)
Feb 26, 2020
4.363
4.496
4.239
4.268
2,471,025
-0.06(-1.32%)
Feb 25, 2020
4.524
4.524
4.296
4.325
2,695,610
-0.19(-4.21%)
Feb 24, 2020
4.543
4.614
4.496
4.515
2,354,084
-0.18(-3.85%)
Feb 21, 2020
4.838
4.885
4.657
4.695
2,506,600
-0.16(-3.33%)
Feb 20, 2020
4.638
4.914
4.629
4.857
2,339,456
+0.22(+4.71%)
Feb 19, 2020
4.714
4.743
4.619
4.638
1,291,545
-0.10(-2.20%)
Feb 18, 2020
4.705
4.819
4.676
4.743
1,780,642
+0.03(+0.60%)
Feb 14, 2020
4.667
4.752
4.619
4.714
1,278,025
+0.07(+1.43%)
Feb 13, 2020
4.638
4.695
4.595
4.648
1,229,249
+0.01(+0.20%)
Feb 12, 2020
4.648
4.686
4.420
4.638
2,014,949
+0.03(+0.62%)
Feb 11, 2020
4.553
4.733
4.534
4.610
1,452,526
+0.10(+2.11%)
Feb 10, 2020
4.524
4.553
4.467
4.515
953,071
-0.01(-0.21%)
Feb 07, 2020
4.534
4.581
4.486
4.524
1,066,652
-0.01(-0.21%)
Feb 06, 2020
4.600
4.638
4.524
4.534
1,317,302
-0.06(-1.24%)
Feb 05, 2020
4.581
4.619
4.543
4.591
2,133,387
+0.05(+1.05%)
Feb 04, 2020
4.505
4.629
4.467
4.543
2,651,498
+0.04(+0.84%)
Feb 03, 2020
4.429
4.553
4.401
4.505
1,871,743
+0.07(+1.50%)
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%)
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
.