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%)
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
.