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, 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%)
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
.