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, 2020
1.950
2.000
1.860
1.920
4,082,900
-0.05(-2.54%)
Jul 30, 2020
1.950
2.020
1.910
1.970
5,783,207
-0.02(-1.01%)
Jul 29, 2020
1.890
2.000
1.870
1.990
5,158,020
+0.13(+6.99%)
Jul 28, 2020
1.800
1.900
1.790
1.860
5,173,969
+0.06(+3.33%)
Jul 27, 2020
1.820
1.830
1.763
1.800
3,531,455
+0.00(+0.00%)
Jul 24, 2020
1.830
1.900
1.800
1.800
5,159,600
-0.05(-2.70%)
Jul 23, 2020
1.860
1.900
1.820
1.850
11,752,856
+0.00(+0.00%)
Jul 22, 2020
1.760
1.870
1.730
1.850
9,451,548
-0.01(-0.54%)
Jul 21, 2020
1.820
1.930
1.800
1.860
9,543,557
-0.02(-1.06%)
Jul 20, 2020
1.900
1.920
1.840
1.880
10,851,292
-0.02(-1.05%)
Jul 17, 2020
1.950
1.950
1.820
1.900
21,205,000
+0.06(+3.26%)
Jul 16, 2020
1.990
2.070
1.830
1.840
46,654,588
-0.53(-22.36%)
Jul 15, 2020
2.400
2.410
2.280
2.370
6,903,348
+0.06(+2.60%)
Jul 14, 2020
2.260
2.320
2.220
2.310
3,862,800
+0.04(+1.76%)
Jul 13, 2020
2.390
2.400
2.240
2.270
4,423,737
-0.08(-3.40%)
Jul 10, 2020
2.260
2.380
2.220
2.350
3,895,500
+0.08(+3.52%)
Jul 09, 2020
2.340
2.400
2.230
2.270
3,262,300
-0.07(-2.99%)
Jul 08, 2020
2.290
2.340
2.240
2.340
4,068,320
+0.06(+2.63%)
Jul 07, 2020
2.310
2.390
2.250
2.280
4,841,117
-0.10(-4.20%)
Jul 06, 2020
2.490
2.530
2.350
2.380
3,114,091
-0.08(-3.25%)
Jul 02, 2020
2.570
2.600
2.440
2.460
3,819,000
-0.03(-1.20%)
Jul 01, 2020
2.450
2.540
2.410
2.490
3,638,828
+0.09(+3.75%)
Jun 30, 2020
2.320
2.430
2.285
2.400
5,957,817
+0.06(+2.56%)
Jun 29, 2020
2.350
2.410
2.300
2.340
4,075,226
+0.03(+1.30%)
Jun 26, 2020
2.530
2.560
2.250
2.310
60,113,800
-0.27(-10.47%)
Jun 25, 2020
2.420
2.600
2.410
2.580
6,916,986
+0.09(+3.61%)
Jun 24, 2020
2.590
2.590
2.400
2.490
5,221,360
-0.15(-5.68%)
Jun 23, 2020
2.650
2.705
2.590
2.640
4,421,223
+0.01(+0.38%)
Jun 22, 2020
2.650
2.670
2.540
2.630
5,264,859
-0.02(-0.75%)
Jun 19, 2020
2.890
2.930
2.580
2.650
9,034,000
-0.20(-7.02%)
Jun 18, 2020
2.720
2.890
2.670
2.850
3,308,730
+0.08(+2.89%)
Jun 17, 2020
2.890
2.910
2.750
2.770
3,139,604
-0.11(-3.82%)
Jun 16, 2020
2.880
2.950
2.740
2.880
3,617,990
+0.05(+1.77%)
Jun 15, 2020
2.560
2.920
2.550
2.830
5,723,468
+0.08(+2.91%)
Jun 12, 2020
2.670
2.780
2.590
2.750
3,724,000
+0.33(+13.64%)
Jun 11, 2020
2.530
2.630
2.310
2.420
4,300,382
-0.39(-13.88%)
Jun 10, 2020
2.900
2.950
2.610
2.810
4,688,563
-0.18(-6.02%)
Jun 09, 2020
2.960
3.060
2.860
2.990
4,456,618
-0.11(-3.55%)
Jun 08, 2020
3.110
3.220
2.880
3.100
13,273,483
+0.14(+4.73%)
Jun 05, 2020
3.090
3.310
2.870
2.960
9,433,100
+0.06(+2.07%)
Jun 04, 2020
2.620
2.910
2.460
2.900
7,445,581
+0.30(+11.54%)
Jun 03, 2020
2.380
2.630
2.360
2.600
7,112,254
+0.28(+12.07%)
Jun 02, 2020
2.290
2.450
2.260
2.320
5,125,171
+0.09(+4.04%)
Jun 01, 2020
2.000
2.295
1.980
2.230
7,148,505
+0.22(+10.95%)
May 29, 2020
1.980
2.100
1.960
2.010
6,510,000
-0.11(-5.19%)
May 28, 2020
2.180
2.200
2.040
2.120
4,492,946
-0.01(-0.47%)
May 27, 2020
2.190
2.200
2.010
2.130
5,157,063
+0.07(+3.40%)
May 26, 2020
1.900
2.090
1.880
2.060
6,711,928
+0.27(+15.08%)
May 22, 2020
1.890
1.909
1.750
1.790
3,143,900
-0.07(-3.76%)
May 21, 2020
1.850
1.915
1.800
1.860
5,189,180
+0.09(+5.08%)
May 20, 2020
1.830
1.890
1.750
1.770
7,820,396
+0.00(+0.00%)
May 19, 2020
1.720
1.840
1.610
1.770
6,469,316
+0.08(+4.73%)
May 18, 2020
1.580
1.730
1.550
1.690
6,388,926
+0.17(+11.18%)
May 15, 2020
1.650
1.690
1.500
1.520
7,028,000
-0.15(-8.98%)
May 14, 2020
1.480
1.740
1.420
1.670
7,160,825
+0.11(+7.05%)
May 13, 2020
1.750
1.760
1.450
1.560
9,042,299
-0.19(-10.86%)
May 12, 2020
1.830
1.840
1.750
1.750
54,654,620
-0.04(-2.23%)
May 11, 2020
1.880
1.890
1.730
1.790
8,153,994
-0.23(-11.39%)
May 08, 2020
2.000
2.050
1.860
2.020
6,456,400
-0.08(-3.81%)
May 07, 2020
1.980
2.120
1.980
2.100
4,329,526
+0.13(+6.60%)
May 06, 2020
2.130
2.200
1.960
1.970
4,101,155
-0.08(-3.90%)
May 05, 2020
2.210
2.248
2.035
2.050
3,525,661
-0.02(-0.97%)
May 04, 2020
2.060
2.145
1.960
2.070
2,206,204
+0.03(+1.47%)
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
.