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 (%)
Jun 21, 2021
8.500
8.500
8.500
0
+0.52(+6.52%)
Jun 18, 2021
7.910
8.140
7.890
7.980
12,751,310
-0.05(-0.62%)
Jun 17, 2021
7.980
8.065
7.850
8.030
2,630,692
+0.07(+0.88%)
Jun 16, 2021
7.810
7.970
7.730
7.960
2,874,365
+0.12(+1.53%)
Jun 15, 2021
7.860
7.930
7.630
7.840
3,058,866
-0.06(-0.76%)
Jun 14, 2021
7.950
8.005
7.825
7.900
2,247,989
-0.04(-0.50%)
Jun 11, 2021
8.010
8.060
7.861
7.940
2,108,813
-0.10(-1.24%)
Jun 10, 2021
8.250
8.270
8.020
8.040
3,011,002
-0.15(-1.83%)
Jun 09, 2021
7.900
8.238
7.845
8.190
7,285,551
+0.26(+3.28%)
Jun 08, 2021
7.630
8.096
7.453
7.930
6,769,438
+0.38(+5.03%)
Jun 07, 2021
7.350
7.610
7.280
7.550
5,271,025
+0.23(+3.14%)
Jun 04, 2021
7.100
7.550
7.090
7.320
10,328,435
+0.31(+4.42%)
Jun 03, 2021
7.120
7.120
6.910
7.010
3,400,085
-0.13(-1.82%)
Jun 02, 2021
6.970
7.150
6.880
7.140
2,499,226
+0.19(+2.73%)
Jun 01, 2021
6.900
6.970
6.820
6.950
2,114,447
+0.08(+1.16%)
May 28, 2021
7.030
7.060
6.840
6.870
2,134,371
-0.15(-2.14%)
May 27, 2021
6.910
7.100
6.820
7.020
4,794,794
+0.23(+3.39%)
May 26, 2021
6.710
6.840
6.630
6.790
1,797,647
+0.11(+1.65%)
May 25, 2021
6.930
6.930
6.680
6.680
2,594,024
-0.14(-2.05%)
May 24, 2021
6.710
6.850
6.660
6.820
2,176,315
+0.14(+2.10%)
May 21, 2021
6.660
6.778
6.640
6.680
1,812,428
+0.15(+2.30%)
May 20, 2021
6.400
6.525
6.315
6.530
1,845,856
+0.12(+1.87%)
May 19, 2021
6.420
6.440
6.310
6.410
3,412,035
-0.13(-1.99%)
May 18, 2021
6.590
6.730
6.520
6.540
1,539,525
-0.01(-0.15%)
May 17, 2021
6.500
6.640
6.350
6.550
1,977,836
+0.03(+0.46%)
May 14, 2021
6.340
6.570
6.310
6.520
3,184,855
+0.27(+4.32%)
May 13, 2021
6.270
6.460
6.180
6.250
3,529,440
-0.01(-0.16%)
May 12, 2021
6.510
6.560
6.230
6.260
3,333,556
-0.25(-3.84%)
May 11, 2021
6.500
6.640
6.380
6.510
4,827,864
-0.09(-1.36%)
May 10, 2021
6.990
7.070
6.600
6.600
4,117,775
-0.40(-5.71%)
May 07, 2021
6.930
7.050
6.850
7.000
2,591,118
+0.12(+1.74%)
May 06, 2021
7.000
7.050
6.755
6.880
4,056,900
-0.14(-1.99%)
May 05, 2021
7.010
7.150
6.950
7.020
2,064,106
+0.02(+0.29%)
May 04, 2021
7.060
7.080
6.925
7.000
2,664,094
-0.11(-1.55%)
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
.