Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 2020
2.420
2.430
2.200
2.310
5,366,762
-0.19(-7.60%)
Apr 29, 2020
2.370
2.580
2.360
2.500
5,442,373
+0.25(+11.11%)
Apr 28, 2020
2.120
2.270
2.060
2.250
4,878,708
+0.21(+10.29%)
Apr 27, 2020
1.960
2.100
1.870
2.040
3,187,405
+0.12(+6.25%)
Apr 24, 2020
1.920
1.930
1.820
1.920
3,192,800
+0.01(+0.52%)
Apr 23, 2020
1.850
1.950
1.830
1.910
2,256,302
+0.08(+4.37%)
Apr 22, 2020
1.990
1.990
1.800
1.830
4,225,130
-0.09(-4.69%)
Apr 21, 2020
1.820
1.950
1.750
1.920
3,552,765
+0.10(+5.49%)
Apr 20, 2020
1.810
1.980
1.760
1.820
6,018,322
-0.25(-12.08%)
Apr 17, 2020
1.970
2.120
1.940
2.070
5,191,000
+0.28(+15.64%)
Apr 16, 2020
2.040
2.040
1.770
1.790
3,954,824
-0.16(-8.21%)
Apr 15, 2020
2.040
2.040
1.820
1.950
4,929,918
-0.16(-7.58%)
Apr 14, 2020
2.400
2.460
2.020
2.110
5,954,832
-0.21(-9.05%)
Apr 13, 2020
2.450
2.500
2.060
2.320
6,674,250
-0.01(-0.43%)
Apr 09, 2020
1.900
2.350
1.870
2.330
12,655,000
+0.60(+34.68%)
Apr 08, 2020
1.560
1.750
1.520
1.730
12,561,012
+0.21(+13.82%)
Apr 07, 2020
1.790
1.860
1.500
1.520
6,902,392
-0.11(-6.75%)
Apr 06, 2020
1.570
1.810
1.560
1.630
5,933,439
+0.21(+14.79%)
Apr 03, 2020
1.610
1.620
1.330
1.420
4,712,000
-0.14(-8.97%)
Apr 02, 2020
1.570
1.720
1.520
1.560
4,027,383
+0.00(+0.00%)
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
.