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 (%)
Sep 28, 2018
5.126
5.203
5.100
5.194
2,738,633
+0.08(+1.50%)
Sep 27, 2018
5.083
5.186
5.058
5.117
6,194,651
+0.09(+1.87%)
Sep 26, 2018
5.149
5.158
5.024
5.024
3,004,573
-0.12(-2.28%)
Sep 25, 2018
5.166
5.191
5.124
5.141
2,101,475
-0.01(-0.16%)
Sep 24, 2018
5.174
5.191
5.107
5.149
2,588,057
-0.04(-0.81%)
Sep 21, 2018
5.191
5.216
5.166
5.191
5,849,602
-0.01(-0.16%)
Sep 20, 2018
5.149
5.250
5.141
5.199
2,612,740
+0.05(+0.98%)
Sep 19, 2018
5.216
5.250
5.132
5.149
2,611,584
-0.07(-1.28%)
Sep 18, 2018
5.225
5.250
5.174
5.216
1,871,084
-0.02(-0.32%)
Sep 17, 2018
5.216
5.258
5.191
5.233
2,406,131
+0.02(+0.32%)
Sep 14, 2018
5.208
5.225
5.166
5.216
1,889,114
+0.02(+0.32%)
Sep 13, 2018
5.191
5.233
5.183
5.199
1,706,881
+0.03(+0.49%)
Sep 12, 2018
5.183
5.183
5.149
5.174
1,139,729
+0.01(+0.16%)
Sep 11, 2018
5.183
5.208
5.149
5.166
2,245,454
-0.02(-0.32%)
Sep 10, 2018
5.107
5.191
5.091
5.183
1,992,871
+0.06(+1.14%)
Sep 07, 2018
5.208
5.208
5.120
5.124
1,288,233
-0.08(-1.45%)
Sep 06, 2018
5.149
5.233
5.141
5.199
3,029,326
+0.07(+1.31%)
Sep 05, 2018
5.124
5.149
5.116
5.132
2,330,161
+0.01(+0.16%)
Sep 04, 2018
5.141
5.158
5.082
5.124
1,470,978
-0.01(-0.16%)
Aug 31, 2018
5.132
5.132
5.132
0
+0.07(+1.32%)
Aug 30, 2018
5.149
5.149
5.065
5.065
1,589,465
-0.08(-1.47%)
Aug 29, 2018
5.116
5.166
5.107
5.141
2,649,475
+0.02(+0.33%)
Aug 28, 2018
5.074
5.137
5.065
5.124
2,089,856
+0.03(+0.66%)
Aug 27, 2018
5.099
5.149
5.065
5.091
2,715,312
+0.00(+0.00%)
Aug 24, 2018
5.057
5.128
5.057
5.091
1,406,355
+0.00(+0.00%)
Aug 23, 2018
5.158
5.170
5.091
5.091
2,849,898
-0.04(-0.82%)
Aug 22, 2018
5.091
5.141
5.040
5.132
1,719,905
+0.03(+0.49%)
Aug 21, 2018
5.082
5.116
5.032
5.107
1,496,538
+0.03(+0.49%)
Aug 20, 2018
5.132
5.153
5.049
5.082
1,880,992
-0.05(-0.98%)
Aug 17, 2018
5.124
5.149
5.099
5.132
1,598,288
-0.01(-0.16%)
Aug 16, 2018
5.099
5.158
5.074
5.141
2,711,565
+0.03(+0.49%)
Aug 15, 2018
5.107
5.174
5.082
5.116
2,371,286
+0.01(+0.16%)
Aug 14, 2018
5.116
5.158
5.082
5.107
3,547,006
-0.02(-0.33%)
Aug 13, 2018
5.091
5.149
5.032
5.124
2,176,540
+0.05(+0.99%)
Aug 10, 2018
5.091
5.132
5.065
5.074
2,158,680
-0.05(-0.98%)
Aug 09, 2018
5.107
5.158
5.061
5.124
1,565,478
+0.02(+0.33%)
Aug 08, 2018
5.074
5.216
4.957
5.107
2,574,411
-0.02(-0.33%)
Aug 07, 2018
5.116
5.174
5.099
5.124
2,368,527
-0.03(-0.49%)
Aug 06, 2018
5.149
5.158
5.099
5.149
1,177,368
+0.03(+0.65%)
Aug 03, 2018
5.149
5.174
5.078
5.116
1,340,068
-0.03(-0.65%)
Aug 02, 2018
5.183
5.199
5.099
5.149
2,190,277
-0.04(-0.81%)
Aug 01, 2018
5.149
5.191
5.065
5.191
2,850,846
+0.03(+0.65%)
Jul 31, 2018
5.065
5.183
5.015
5.158
3,202,909
+0.10(+1.99%)
Jul 30, 2018
4.973
5.082
4.973
5.057
3,579,418
+0.08(+1.51%)
Jul 27, 2018
5.015
5.015
4.906
4.982
1,640,180
-0.01(-0.17%)
Jul 26, 2018
4.965
5.040
4.948
4.990
2,552,431
+0.03(+0.68%)
Jul 25, 2018
5.007
5.024
4.932
4.957
2,877,725
-0.03(-0.50%)
Jul 24, 2018
5.015
5.078
4.973
4.982
3,236,320
-0.03(-0.67%)
Jul 23, 2018
4.923
5.015
4.814
5.015
2,959,140
+0.12(+2.39%)
Jul 20, 2018
5.007
5.091
4.898
4.898
3,846,288
-0.14(-2.82%)
Jul 19, 2018
4.965
5.107
4.957
5.040
3,929,408
+0.06(+1.18%)
Jul 18, 2018
5.007
5.065
4.932
4.982
2,401,740
-0.01(-0.17%)
Jul 17, 2018
5.099
5.132
4.948
4.990
7,192,288
-0.10(-1.97%)
Jul 16, 2018
5.183
5.199
5.049
5.091
2,889,085
-0.09(-1.78%)
Jul 13, 2018
5.283
5.283
5.174
5.183
1,774,532
-0.07(-1.28%)
Jul 12, 2018
5.275
5.283
5.209
5.250
2,388,287
-0.03(-0.48%)
Jul 11, 2018
5.317
5.359
5.250
5.275
2,325,662
-0.08(-1.41%)
Jul 10, 2018
5.409
5.434
5.308
5.350
2,093,490
-0.06(-1.08%)
Jul 09, 2018
5.442
5.476
5.359
5.409
3,598,020
-0.03(-0.62%)
Jul 06, 2018
5.417
5.526
5.350
5.442
3,175,349
+0.07(+1.25%)
Jul 05, 2018
5.283
5.384
5.241
5.375
2,506,078
+0.07(+1.26%)
Jul 03, 2018
5.308
5.308
5.308
0
+0.14(+2.76%)
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
.