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 (%)
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%)
May 03, 2021
7.100
7.160
6.980
7.110
1,926,120
+0.11(+1.57%)
Apr 30, 2021
7.000
7.020
6.855
7.000
3,404,500
-0.02(-0.28%)
Apr 29, 2021
7.130
7.210
6.930
7.020
1,879,014
-0.10(-1.40%)
Apr 28, 2021
7.100
7.220
7.065
7.120
2,329,659
+0.01(+0.14%)
Apr 27, 2021
6.910
7.120
6.840
7.110
2,536,038
+0.21(+3.04%)
Apr 26, 2021
6.980
7.040
6.865
6.900
1,769,387
-0.01(-0.14%)
Apr 23, 2021
6.810
7.065
6.700
6.910
7,092,800
+0.17(+2.52%)
Apr 22, 2021
6.650
6.890
6.580
6.740
3,539,589
+0.18(+2.74%)
Apr 21, 2021
6.600
6.730
6.425
6.560
4,999,526
-0.09(-1.35%)
Apr 20, 2021
6.840
6.850
6.460
6.650
3,115,962
-0.19(-2.78%)
Apr 19, 2021
6.750
6.860
6.640
6.840
2,825,561
+0.04(+0.59%)
Apr 16, 2021
6.820
6.958
6.780
6.800
2,035,500
+0.04(+0.59%)
Apr 15, 2021
6.780
6.790
6.660
6.760
1,769,308
+0.06(+0.90%)
Apr 14, 2021
6.700
6.850
6.670
6.700
1,931,227
+0.01(+0.15%)
Apr 13, 2021
6.730
6.760
6.520
6.690
1,799,123
+0.02(+0.30%)
Apr 12, 2021
6.700
6.750
6.550
6.670
1,067,067
-0.05(-0.74%)
Apr 09, 2021
6.740
6.765
6.590
6.720
1,582,900
-0.04(-0.59%)
Apr 08, 2021
6.700
6.830
6.647
6.760
2,772,304
+0.06(+0.90%)
Apr 07, 2021
6.800
6.885
6.660
6.700
1,706,787
-0.10(-1.47%)
Apr 06, 2021
6.710
6.900
6.700
6.800
2,538,596
+0.09(+1.34%)
Apr 05, 2021
6.760
6.860
6.650
6.710
2,994,634
-0.01(-0.15%)
Apr 01, 2021
6.540
6.720
6.500
6.720
2,441,800
+0.24(+3.70%)
Mar 31, 2021
6.390
6.580
6.370
6.480
4,669,092
+0.09(+1.41%)
Mar 30, 2021
6.170
6.415
6.150
6.390
2,706,413
+0.24(+3.90%)
Mar 29, 2021
6.210
6.310
6.010
6.150
2,871,443
-0.08(-1.28%)
Mar 26, 2021
6.420
6.460
6.110
6.230
1,865,300
-0.14(-2.20%)
Mar 25, 2021
5.970
6.410
5.790
6.370
3,287,227
+0.31(+5.12%)
Mar 24, 2021
6.300
6.470
6.060
6.060
2,354,057
-0.17(-2.73%)
Mar 23, 2021
6.500
6.580
6.160
6.230
1,982,440
-0.33(-5.03%)
Mar 22, 2021
6.680
6.685
6.410
6.560
2,493,729
-0.14(-2.09%)
Mar 19, 2021
6.490
6.750
6.350
6.700
6,606,800
+0.23(+3.55%)
Mar 18, 2021
6.700
6.740
6.410
6.470
2,305,055
-0.28(-4.15%)
Mar 17, 2021
6.580
6.790
6.480
6.750
3,083,411
+0.13(+1.96%)
Mar 16, 2021
6.700
6.820
6.560
6.620
2,665,237
-0.11(-1.63%)
Mar 15, 2021
6.930
7.003
6.635
6.730
4,451,555
-0.24(-3.44%)
Mar 12, 2021
6.800
6.970
6.770
6.970
3,281,600
+0.17(+2.50%)
Mar 11, 2021
6.630
6.850
6.530
6.800
4,219,829
+0.12(+1.80%)
Mar 10, 2021
6.610
6.910
6.560
6.680
5,030,371
+0.00(+0.00%)
Mar 09, 2021
6.470
6.860
6.260
6.680
8,108,436
+0.46(+7.40%)
Mar 08, 2021
6.020
6.370
6.020
6.220
5,026,275
+0.22(+3.67%)
Mar 05, 2021
5.950
6.020
5.695
6.000
5,305,400
+0.19(+3.27%)
Mar 04, 2021
5.890
6.050
5.640
5.810
6,194,916
-0.09(-1.53%)
Mar 03, 2021
5.930
6.020
5.870
5.900
3,277,308
-0.05(-0.84%)
Mar 02, 2021
6.070
6.130
5.950
5.950
1,881,867
-0.14(-2.30%)
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
.