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 (%)
Jul 31, 2018
5.065
5.183
5.015
5.158
3,202,909
+0.10(+1.99%)
Jul 30, 2018
4.973
5.082
4.973
5.057
3,579,418
+0.08(+1.51%)
Jul 27, 2018
5.015
5.015
4.906
4.982
1,640,180
-0.01(-0.17%)
Jul 26, 2018
4.965
5.040
4.948
4.990
2,552,431
+0.03(+0.68%)
Jul 25, 2018
5.007
5.024
4.932
4.957
2,877,725
-0.03(-0.50%)
Jul 24, 2018
5.015
5.078
4.973
4.982
3,236,320
-0.03(-0.67%)
Jul 23, 2018
4.923
5.015
4.814
5.015
2,959,140
+0.12(+2.39%)
Jul 20, 2018
5.007
5.091
4.898
4.898
3,846,288
-0.14(-2.82%)
Jul 19, 2018
4.965
5.107
4.957
5.040
3,929,408
+0.06(+1.18%)
Jul 18, 2018
5.007
5.065
4.932
4.982
2,401,740
-0.01(-0.17%)
Jul 17, 2018
5.099
5.132
4.948
4.990
7,192,288
-0.10(-1.97%)
Jul 16, 2018
5.183
5.199
5.049
5.091
2,889,085
-0.09(-1.78%)
Jul 13, 2018
5.283
5.283
5.174
5.183
1,774,532
-0.07(-1.28%)
Jul 12, 2018
5.275
5.283
5.209
5.250
2,388,287
-0.03(-0.48%)
Jul 11, 2018
5.317
5.359
5.250
5.275
2,325,662
-0.08(-1.41%)
Jul 10, 2018
5.409
5.434
5.308
5.350
2,093,490
-0.06(-1.08%)
Jul 09, 2018
5.442
5.476
5.359
5.409
3,598,020
-0.03(-0.62%)
Jul 06, 2018
5.417
5.526
5.350
5.442
3,175,349
+0.07(+1.25%)
Jul 05, 2018
5.283
5.384
5.241
5.375
2,506,078
+0.07(+1.26%)
Jul 03, 2018
5.308
5.308
5.308
0
+0.14(+2.76%)
Jul 02, 2018
5.225
5.283
5.074
5.166
3,391,276
-0.06(-1.12%)
Jun 29, 2018
5.317
5.124
5.225
3,384,518
+0.03(+0.65%)
Jun 28, 2018
5.191
5.229
5.040
5.191
5,551,709
-0.04(-0.80%)
Jun 27, 2018
5.426
5.442
5.191
5.233
6,404,658
-0.18(-3.40%)
Jun 26, 2018
5.467
6.012
5.388
5.417
7,712,427
-0.03(-0.46%)
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
.