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 (%)
Aug 30, 2019
4.084
4.129
4.057
4.102
1,842,611
+0.03(+0.67%)
Aug 29, 2019
4.002
4.093
3.993
4.075
2,145,713
+0.06(+1.59%)
Aug 28, 2019
3.965
4.057
3.947
4.011
2,025,321
+0.04(+0.92%)
Aug 27, 2019
4.029
4.034
3.938
3.975
4,544,869
-0.05(-1.36%)
Aug 26, 2019
3.993
4.075
3.993
4.029
1,967,526
+0.05(+1.14%)
Aug 23, 2019
4.047
4.102
3.947
3.984
4,201,355
-0.10(-2.46%)
Aug 22, 2019
4.102
4.129
4.038
4.084
2,290,884
+0.03(+0.67%)
Aug 21, 2019
4.084
4.166
4.038
4.057
3,045,273
-0.02(-0.45%)
Aug 20, 2019
4.066
4.111
4.029
4.075
2,852,688
+0.02(+0.45%)
Aug 19, 2019
4.148
4.157
4.029
4.057
3,827,969
+0.00(+0.00%)
Aug 16, 2019
4.047
4.120
3.997
4.057
3,502,464
+0.02(+0.45%)
Aug 15, 2019
4.166
4.221
4.029
4.038
3,191,551
-0.15(-3.49%)
Aug 14, 2019
4.284
4.321
4.157
4.184
3,633,244
-0.11(-2.55%)
Aug 13, 2019
4.430
4.430
4.257
4.294
4,271,461
-0.09(-2.08%)
Aug 12, 2019
4.713
4.713
4.367
4.385
4,256,565
-0.36(-7.68%)
Aug 09, 2019
4.941
5.014
4.640
4.749
5,332,789
-0.29(-5.79%)
Aug 08, 2019
5.005
5.041
4.936
5.041
4,502,262
+0.05(+0.91%)
Aug 07, 2019
4.877
5.005
4.845
4.995
2,155,259
+0.06(+1.29%)
Aug 06, 2019
4.932
4.991
4.895
4.932
1,705,128
+0.00(+0.00%)
Aug 05, 2019
4.995
5.023
4.877
4.932
2,074,141
-0.13(-2.52%)
Aug 02, 2019
4.995
5.059
4.941
5.059
2,702,869
+0.05(+0.91%)
Aug 01, 2019
5.150
5.150
5.014
5.014
3,020,377
-0.14(-2.65%)
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%)
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
.