$22.59 +0.19 (%) Colony Financial Inc - NYSE

Sep. 16, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNY historical data

Date Open High Low Close Volume
9/15/201422.5722.5722.2422.40807,820
9/12/201423.0023.0622.4222.551,607,418
9/11/201422.8623.1122.8023.051,143,903
9/10/201422.8223.0422.7622.862,308,227
9/9/201422.8022.9022.5122.891,622,125
9/8/201422.6422.8022.6022.771,205,638
9/5/201422.2622.6522.2122.64805,174
9/4/201422.3922.4422.2622.30528,084
9/3/201422.4522.5022.2822.35569,176
9/2/201422.4522.5822.3422.45807,480
8/29/201422.2122.4422.2122.42887,900
8/28/201422.3722.3722.2322.29612,007
8/27/201422.3222.4422.2322.38870,480
8/26/201422.3022.3322.1722.31604,045
8/25/201422.4122.4122.2022.26682,993
8/22/201422.3022.3922.2322.29560,998
8/21/201422.2122.3222.2122.27720,596
8/20/201422.2022.2722.0822.23439,502
8/19/201422.3222.3822.1922.23744,977
8/18/201422.4922.6022.2422.261,006,904
8/15/201422.1722.3822.1022.341,723,344
8/14/201421.6522.1121.6322.101,409,248
8/13/201421.7721.7721.5921.601,670,112
8/12/201421.9121.9821.6921.70681,958
8/11/201422.0422.1321.9121.94404,209
8/8/201421.9322.0421.8521.96591,015
8/7/201422.0222.0721.7921.93878,423
8/6/201422.0822.1321.8721.92864,075
8/5/201421.9222.1721.8922.061,123,869
8/4/201422.0322.0721.8521.961,101,688
8/1/201422.1322.2821.9821.981,918,899
7/31/201422.6822.6922.1522.152,877,278
7/30/201422.9323.0222.5722.811,829,544
7/29/201422.8222.9422.7922.901,477,758
7/28/201422.8222.9022.7722.86839,775
7/25/201422.8222.9422.3022.79713,805
7/24/201422.8823.0222.8122.921,005,026
7/23/201422.9723.0422.9222.97557,349
7/22/201422.7623.1222.7223.001,894,319
7/21/201422.5522.7622.5022.711,377,689
7/18/201422.3222.6322.3222.632,626,655
7/17/201422.4022.4622.3022.308,568,156
7/16/201422.9723.0022.8722.97755,677
7/15/201422.9123.0222.8322.90641,229
7/14/201422.8622.9422.6822.921,012,606
7/11/201422.7122.8322.5922.81660,048
7/10/201422.5622.7622.4722.73508,164
7/9/201422.8622.8922.5822.70864,071
7/8/201422.8323.0422.7322.73915,917
7/7/201423.0023.0322.7522.761,047,417
7/3/201423.2023.2022.9423.03481,243
7/2/201423.2223.2622.9623.181,051,058
7/1/201423.1623.5123.1623.261,203,664
6/30/201423.2723.3423.1523.221,174,145
6/27/201422.9823.4222.9823.341,357,188
6/26/201422.6023.1022.4223.081,080,646
6/25/201422.9823.1222.8522.981,201,688
6/24/201422.9823.1122.9523.001,146,560
6/23/201422.9523.0922.9422.99795,319
6/20/201423.1223.2122.9422.981,820,420
6/19/201423.0323.1723.0123.15734,056
6/18/201422.7623.0322.6023.01822,106
6/17/201422.8322.9622.6322.661,499,877
6/16/201423.1923.3122.8822.91964,764
6/13/201422.6223.3422.4123.294,325,072
6/12/201422.1522.7722.0722.523,188,974
6/11/201422.2022.2622.1022.26284,706
6/10/201422.4022.4022.1122.25807,452
6/9/201422.4022.5822.3222.47592,568
6/6/201422.4822.4922.2522.40432,690
6/5/201422.1722.4622.0822.45483,614
6/4/201421.9122.1721.8522.16410,842
6/3/201421.9222.0621.8721.95428,088
6/2/201422.1822.2021.9621.98585,008
5/30/201421.9422.1621.8122.16712,757
5/29/201422.0422.0521.8621.88336,876
5/28/201421.9922.0421.8621.96397,198
5/27/201421.7822.0421.7822.04441,115
5/23/201421.5321.7521.4421.73327,901
5/22/201421.3421.5121.2321.44690,601
5/21/201421.5721.8021.2421.25793,857
5/20/201421.8021.9521.4521.48955,704
5/19/201421.7721.8721.6021.77448,923
5/16/201421.6721.7221.5121.72306,151
5/15/201421.5821.6821.3621.67500,752
5/14/201421.5721.7121.5321.68559,652
5/13/201421.7221.8221.6021.60537,960
5/12/201421.4721.7421.4721.73596,801
5/9/201421.3021.5021.2221.42779,213
5/8/201421.3621.5121.2021.30331,458
5/7/201421.3921.5021.2321.35509,123
5/6/201421.5021.5321.3721.38486,446
5/5/201421.4721.5521.3721.46396,755
5/2/201421.4921.6521.4421.59495,404
5/1/201421.6521.6821.3921.49768,844
4/30/201421.7621.8121.6021.75531,268
4/29/201421.7621.7621.5421.74579,450
4/28/201421.6821.7921.5221.70609,810
4/25/201421.5921.7021.5221.581,032,619
4/24/201421.7021.7321.5721.70425,602
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center