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, 2019
5.196
5.223
5.096
5.150
4,291,662
-0.03(-0.53%)
Jul 30, 2019
5.223
5.251
5.150
5.178
3,674,552
-0.05(-0.87%)
Jul 29, 2019
5.233
5.269
5.150
5.223
4,652,793
+0.06(+1.24%)
Jul 26, 2019
4.968
5.164
4.968
5.160
6,764,030
+0.23(+4.62%)
Jul 25, 2019
4.749
4.941
4.740
4.932
7,031,321
+0.18(+3.84%)
Jul 24, 2019
4.704
4.758
4.649
4.749
2,241,997
+0.05(+1.17%)
Jul 23, 2019
4.686
4.704
4.613
4.695
2,483,452
+0.05(+0.98%)
Jul 22, 2019
4.594
4.667
4.549
4.649
2,478,632
+0.07(+1.59%)
Jul 19, 2019
4.604
4.631
4.576
4.576
1,798,293
-0.04(-0.79%)
Jul 18, 2019
4.667
4.686
4.585
4.613
2,600,250
-0.05(-1.17%)
Jul 17, 2019
4.649
4.695
4.549
4.667
5,168,928
+0.02(+0.39%)
Jul 16, 2019
4.649
4.695
4.631
4.649
971,893
-0.03(-0.58%)
Jul 15, 2019
4.658
4.686
4.622
4.676
1,714,282
+0.06(+1.38%)
Jul 12, 2019
4.622
4.640
4.553
4.613
1,977,650
+0.01(+0.20%)
Jul 11, 2019
4.658
4.686
4.543
4.604
3,702,510
-0.07(-1.56%)
Jul 10, 2019
4.731
4.749
4.649
4.676
3,040,688
-0.05(-0.97%)
Jul 09, 2019
4.676
4.740
4.658
4.722
1,953,865
+0.05(+0.97%)
Jul 08, 2019
4.658
4.695
4.622
4.676
2,160,457
+0.00(+0.00%)
Jul 05, 2019
4.613
4.699
4.485
4.676
4,165,594
+0.05(+0.98%)
Jul 03, 2019
4.594
4.645
4.567
4.631
1,702,196
+0.03(+0.59%)
Jul 02, 2019
4.567
4.654
4.540
4.604
3,261,288
+0.04(+0.80%)
Jul 01, 2019
4.613
4.613
4.512
4.567
3,021,256
+0.01(+0.20%)
Jun 28, 2019
4.576
4.631
4.558
4.558
3,314,989
-0.02(-0.40%)
Jun 27, 2019
4.476
4.613
4.476
4.576
1,980,954
+0.18(+4.15%)
Jun 26, 2019
4.465
4.519
4.394
4.394
3,077,011
-0.07(-1.60%)
Jun 25, 2019
4.519
4.545
4.465
4.465
2,344,824
-0.05(-1.18%)
Jun 24, 2019
4.617
4.617
4.465
4.519
2,868,295
-0.09(-1.93%)
Jun 21, 2019
4.688
4.706
4.585
4.608
3,755,973
-0.08(-1.71%)
Jun 20, 2019
4.634
4.733
4.634
4.688
2,226,462
+0.06(+1.35%)
Jun 19, 2019
4.590
4.634
4.523
4.626
1,768,425
+0.04(+0.97%)
Jun 18, 2019
4.536
4.590
4.523
4.581
1,494,786
+0.08(+1.78%)
Jun 17, 2019
4.528
4.528
4.403
4.501
3,411,339
-0.04(-0.98%)
Jun 14, 2019
4.590
4.626
4.528
4.545
2,469,236
-0.04(-0.97%)
Jun 13, 2019
4.536
4.599
4.501
4.590
1,413,933
+0.08(+1.78%)
Jun 12, 2019
4.563
4.634
4.501
4.510
1,821,824
-0.07(-1.56%)
Jun 11, 2019
4.661
4.661
4.550
4.581
1,645,606
-0.08(-1.72%)
Jun 10, 2019
4.670
4.688
4.581
4.661
1,292,729
+0.02(+0.38%)
Jun 07, 2019
4.688
4.724
4.643
4.643
2,271,760
-0.04(-0.76%)
Jun 06, 2019
4.679
4.688
4.594
4.679
1,191,530
+0.02(+0.38%)
Jun 05, 2019
4.581
4.661
4.581
4.661
2,246,812
+0.09(+1.95%)
Jun 04, 2019
4.563
4.608
4.523
4.572
1,576,677
-0.02(-0.39%)
Jun 03, 2019
4.617
4.617
4.487
4.590
2,108,655
-0.04(-0.77%)
May 31, 2019
4.501
4.643
4.474
4.626
5,357,100
+0.09(+1.96%)
May 30, 2019
4.501
4.545
4.465
4.536
3,085,129
+0.04(+0.99%)
May 29, 2019
4.465
4.519
4.438
4.492
1,940,854
+0.02(+0.40%)
May 28, 2019
4.581
4.590
4.474
4.474
3,114,894
-0.09(-1.95%)
May 24, 2019
4.599
4.626
4.536
4.563
1,506,653
-0.02(-0.39%)
May 23, 2019
4.572
4.608
4.532
4.581
1,725,052
-0.02(-0.39%)
May 22, 2019
4.563
4.608
4.528
4.599
1,586,803
+0.01(+0.19%)
May 21, 2019
4.554
4.590
4.536
4.590
1,105,150
+0.06(+1.38%)
May 20, 2019
4.545
4.586
4.483
4.528
1,227,659
-0.04(-0.97%)
May 17, 2019
4.626
4.652
4.554
4.572
1,381,884
-0.07(-1.54%)
May 16, 2019
4.608
4.670
4.599
4.643
1,323,811
+0.04(+0.97%)
May 15, 2019
4.554
4.652
4.536
4.599
1,549,885
-0.01(-0.19%)
May 14, 2019
4.501
4.608
4.487
4.608
2,035,586
+0.12(+2.78%)
May 13, 2019
4.456
4.492
4.403
4.483
2,723,570
-0.02(-0.40%)
May 10, 2019
4.403
4.523
4.372
4.501
1,904,185
-0.01(-0.20%)
May 09, 2019
4.474
4.528
4.412
4.510
3,683,923
+0.04(+0.80%)
May 08, 2019
4.554
4.608
4.474
4.474
2,052,805
-0.11(-2.33%)
May 07, 2019
4.670
4.715
4.536
4.581
1,745,344
-0.12(-2.47%)
May 06, 2019
4.661
4.724
4.652
4.697
2,033,028
+0.01(+0.19%)
May 03, 2019
4.590
4.733
4.590
4.688
3,427,220
+0.13(+2.94%)
May 02, 2019
4.563
4.626
4.501
4.554
2,655,615
+0.00(+0.00%)
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
.