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 (%)
Apr 30, 2019
4.688
4.692
4.563
4.581
2,747,478
-0.10(-2.10%)
Apr 29, 2019
4.545
4.759
4.545
4.679
4,250,890
+0.15(+3.35%)
Apr 26, 2019
4.572
4.572
4.447
4.528
3,227,051
+0.07(+1.60%)
Apr 25, 2019
4.528
4.545
4.447
4.456
1,799,457
-0.09(-1.96%)
Apr 24, 2019
4.563
4.563
4.510
4.545
1,320,069
+0.00(+0.00%)
Apr 23, 2019
4.581
4.599
4.528
4.545
2,338,695
-0.01(-0.20%)
Apr 22, 2019
4.643
4.652
4.528
4.554
2,101,603
-0.13(-2.85%)
Apr 18, 2019
4.652
4.697
4.630
4.688
892,681
+0.04(+0.77%)
Apr 17, 2019
4.724
4.733
4.626
4.652
1,310,200
-0.07(-1.51%)
Apr 16, 2019
4.822
4.822
4.688
4.724
1,425,175
-0.11(-2.21%)
Apr 15, 2019
4.839
4.857
4.808
4.831
1,354,751
+0.01(+0.18%)
Apr 12, 2019
4.786
4.839
4.737
4.822
1,486,344
+0.04(+0.74%)
Apr 11, 2019
4.759
4.826
4.733
4.786
1,322,239
+0.03(+0.56%)
Apr 10, 2019
4.670
4.768
4.652
4.759
1,427,961
+0.11(+2.30%)
Apr 09, 2019
4.786
4.795
4.599
4.652
1,696,018
-0.14(-2.97%)
Apr 08, 2019
4.866
4.880
4.750
4.795
2,261,065
-0.08(-1.65%)
Apr 05, 2019
4.893
4.929
4.848
4.875
1,730,384
-0.03(-0.55%)
Apr 04, 2019
4.938
4.964
4.875
4.902
1,964,555
-0.04(-0.72%)
Apr 03, 2019
4.964
4.964
4.875
4.938
2,272,740
-0.04(-0.89%)
Apr 02, 2019
4.911
4.991
4.857
4.982
2,400,793
+0.07(+1.45%)
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
.