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 (%)
Apr 30, 2019
4.688
4.692
4.563
4.581
2,747,478
-0.10(-2.10%)
Apr 29, 2019
4.545
4.759
4.545
4.679
4,250,890
+0.15(+3.35%)
Apr 26, 2019
4.572
4.572
4.447
4.528
3,227,051
+0.07(+1.60%)
Apr 25, 2019
4.528
4.545
4.447
4.456
1,799,457
-0.09(-1.96%)
Apr 24, 2019
4.563
4.563
4.510
4.545
1,320,069
+0.00(+0.00%)
Apr 23, 2019
4.581
4.599
4.528
4.545
2,338,695
-0.01(-0.20%)
Apr 22, 2019
4.643
4.652
4.528
4.554
2,101,603
-0.13(-2.85%)
Apr 18, 2019
4.652
4.697
4.630
4.688
892,681
+0.04(+0.77%)
Apr 17, 2019
4.724
4.733
4.626
4.652
1,310,200
-0.07(-1.51%)
Apr 16, 2019
4.822
4.822
4.688
4.724
1,425,175
-0.11(-2.21%)
Apr 15, 2019
4.839
4.857
4.808
4.831
1,354,751
+0.01(+0.18%)
Apr 12, 2019
4.786
4.839
4.737
4.822
1,486,344
+0.04(+0.74%)
Apr 11, 2019
4.759
4.826
4.733
4.786
1,322,239
+0.03(+0.56%)
Apr 10, 2019
4.670
4.768
4.652
4.759
1,427,961
+0.11(+2.30%)
Apr 09, 2019
4.786
4.795
4.599
4.652
1,696,018
-0.14(-2.97%)
Apr 08, 2019
4.866
4.880
4.750
4.795
2,261,065
-0.08(-1.65%)
Apr 05, 2019
4.893
4.929
4.848
4.875
1,730,384
-0.03(-0.55%)
Apr 04, 2019
4.938
4.964
4.875
4.902
1,964,555
-0.04(-0.72%)
Apr 03, 2019
4.964
4.964
4.875
4.938
2,272,740
-0.04(-0.89%)
Apr 02, 2019
4.911
4.991
4.857
4.982
2,400,793
+0.07(+1.45%)
Apr 01, 2019
4.741
4.911
4.724
4.911
2,321,625
+0.17(+3.57%)
Mar 29, 2019
4.777
4.786
4.652
4.741
4,706,327
-0.03(-0.56%)
Mar 28, 2019
4.768
4.826
4.706
4.768
2,125,751
+0.01(+0.19%)
Mar 27, 2019
4.698
4.777
4.676
4.759
2,562,956
+0.06(+1.30%)
Mar 26, 2019
4.620
4.707
4.567
4.698
2,383,100
+0.07(+1.51%)
Mar 25, 2019
4.646
4.689
4.560
4.628
1,790,024
-0.01(-0.19%)
Mar 22, 2019
4.733
4.751
4.602
4.637
2,431,467
-0.12(-2.57%)
Mar 21, 2019
4.628
4.777
4.620
4.759
1,694,480
+0.11(+2.44%)
Mar 20, 2019
4.602
4.689
4.593
4.646
1,993,431
+0.02(+0.38%)
Mar 19, 2019
4.576
4.646
4.541
4.628
2,696,587
+0.05(+1.14%)
Mar 18, 2019
4.532
4.628
4.523
4.576
2,253,381
+0.05(+1.16%)
Mar 15, 2019
4.716
4.742
4.497
4.523
6,815,964
-0.16(-3.36%)
Mar 14, 2019
4.654
4.711
4.650
4.681
2,105,803
+0.03(+0.75%)
Mar 13, 2019
4.663
4.711
4.611
4.646
1,825,731
-0.01(-0.19%)
Mar 12, 2019
4.620
4.681
4.611
4.654
1,116,179
+0.06(+1.33%)
Mar 11, 2019
4.541
4.602
4.541
4.593
1,549,148
+0.09(+1.94%)
Mar 08, 2019
4.532
4.576
4.480
4.506
2,547,355
-0.04(-0.96%)
Mar 07, 2019
4.637
4.663
4.550
4.550
3,496,045
-0.10(-2.07%)
Mar 06, 2019
4.707
4.724
4.620
4.646
2,755,881
-0.10(-2.03%)
Mar 05, 2019
4.654
4.803
4.593
4.742
5,330,620
+0.10(+2.07%)
Mar 04, 2019
4.576
4.681
4.550
4.646
3,758,026
+0.05(+1.14%)
Mar 01, 2019
4.864
4.873
4.589
4.593
7,180,461
-0.26(-5.40%)
Feb 28, 2019
4.908
4.943
4.820
4.855
8,012,400
-0.04(-0.89%)
Feb 27, 2019
5.100
5.100
4.899
4.899
6,256,497
-0.24(-4.75%)
Feb 26, 2019
5.231
5.231
5.126
5.143
3,201,777
-0.06(-1.17%)
Feb 25, 2019
5.283
5.296
5.178
5.205
2,316,774
-0.08(-1.49%)
Feb 22, 2019
5.292
5.344
5.261
5.283
2,384,402
-0.01(-0.16%)
Feb 21, 2019
5.274
5.309
5.213
5.292
1,279,748
+0.02(+0.33%)
Feb 20, 2019
5.283
5.301
5.240
5.274
1,767,570
+0.00(+0.00%)
Feb 19, 2019
5.327
5.379
5.248
5.274
4,469,619
-0.05(-0.98%)
Feb 15, 2019
5.327
5.379
5.301
5.327
2,460,210
+0.02(+0.33%)
Feb 14, 2019
5.274
5.327
5.257
5.309
1,760,345
+0.01(+0.16%)
Feb 13, 2019
5.257
5.309
5.196
5.301
2,617,159
-0.01(-0.16%)
Feb 12, 2019
5.388
5.414
5.301
5.309
2,177,983
-0.06(-1.14%)
Feb 11, 2019
5.248
5.423
5.240
5.371
6,090,945
+0.18(+3.54%)
Feb 08, 2019
5.196
5.240
5.126
5.187
2,679,160
-0.03(-0.50%)
Feb 07, 2019
5.126
5.257
5.065
5.213
4,266,925
+0.06(+1.19%)
Feb 06, 2019
5.187
5.205
5.143
5.152
1,521,945
-0.05(-1.01%)
Feb 05, 2019
5.240
5.257
5.152
5.205
2,631,616
-0.04(-0.83%)
Feb 04, 2019
5.240
5.257
5.192
5.248
1,856,084
+0.03(+0.67%)
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
.