$21.45 +0.25 (%) Colony Financial Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNY historical data

Date Open High Low Close Volume
10/21/201421.2421.5621.2021.451,755,202
10/20/201421.1921.3421.1321.201,284,964
10/17/201421.3721.4321.0821.151,199,958
10/16/201420.9621.3620.9521.211,478,389
10/15/201420.9721.2920.8621.091,198,057
10/14/201421.2921.5020.9921.131,642,441
10/13/201421.5321.6921.1421.171,332,958
10/10/201421.6021.9021.4621.471,037,778
10/9/201421.8621.9121.3821.702,005,276
10/8/201421.6521.8721.4721.821,666,067
10/7/201421.9122.0621.7221.721,185,891
10/6/201422.2422.3021.9421.94840,432
10/3/201422.0622.3122.0122.201,004,160
10/2/201421.8522.0021.6721.953,682,886
10/1/201422.3922.4821.8521.853,717,615
9/30/201422.5022.5622.3022.382,676,461
9/29/201422.2822.4722.2622.451,545,785
9/26/201422.0322.4621.8922.451,409,327
9/25/201422.6422.6422.4022.421,495,008
9/24/201422.5122.7022.3822.601,079,974
9/23/201422.5522.5722.4322.461,062,468
9/22/201422.5922.7122.4422.541,294,050
9/19/201422.9022.9122.4122.633,295,483
9/18/201422.8822.9422.6022.771,076,180
9/17/201422.6622.9422.5822.881,180,186
9/16/201422.3122.6322.2522.601,003,618
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center