$21.82 -0.26 (%) Colony Capital Inc - NYSE

Aug. 28, 2015 | 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
8/28/201522.0022.1421.6721.82727,450
8/27/201521.6722.1221.3822.081,109,588
8/26/201521.6021.9321.1921.53857,729
8/25/201521.7921.7921.0921.101,354,911
8/24/201521.2821.8920.7721.251,449,413
8/21/201522.0922.5721.9921.991,070,855
8/20/201522.8122.8222.5222.54821,519
8/19/201522.9223.0222.6922.90859,622
8/18/201523.0323.0722.8923.05500,180
8/17/201522.6123.0822.6123.07898,909
8/14/201522.0022.6322.0022.58599,966
8/13/201522.1922.3121.9022.09544,736
8/12/201522.1522.3121.6922.111,140,212
8/11/201521.6422.2121.6222.19776,413
8/10/201522.0822.2321.6021.731,175,373
8/7/201522.4922.6221.8421.901,687,738
8/6/201523.0023.0722.4222.68934,706
8/5/201522.9623.0822.6122.761,252,716
8/4/201522.8423.0822.6222.94984,241
8/3/201522.7223.0222.6522.861,152,886
7/31/201522.7123.0222.5722.72759,809
7/30/201522.6122.7022.4422.59503,847
7/29/201522.4122.8122.2022.70658,353
7/28/201522.6822.6822.4022.43714,121
7/27/201522.7022.8822.6522.69420,730
7/24/201522.9423.0822.7422.77893,501
7/23/201523.2323.3422.9123.03935,404
7/22/201523.1323.3123.1323.25546,148
7/21/201523.1523.2823.0823.17704,464
7/20/201523.1123.2522.9723.191,207,363
7/17/201523.2123.4723.0923.17920,196
7/16/201523.3923.5123.0223.13862,547
7/15/201523.2623.4423.1423.29466,946
7/14/201523.2023.5423.0523.34988,390
7/13/201523.1723.3423.0023.10800,791
7/10/201523.0223.2022.8223.101,395,056
7/9/201522.9023.0322.4922.561,618,813
7/8/201523.1523.3822.7222.741,354,345
7/7/201522.6423.5622.4323.254,951,688
7/6/201522.5422.7622.3022.522,955,176
7/2/201522.9123.3822.7122.741,257,585
7/1/201522.6422.9822.6422.901,374,696
6/30/201522.8022.9022.5822.651,692,556
6/29/201522.9623.4122.6822.731,057,512
6/26/201523.6923.6922.9923.202,188,500
6/25/201524.1624.3623.7923.82858,337
6/24/201524.3124.3124.1124.15647,465
6/23/201524.5824.6924.3024.31754,276
6/22/201524.5924.8024.4824.50711,267
6/19/201524.6124.7324.4024.652,044,859
6/18/201524.4324.8324.2924.721,593,651
6/17/201524.3324.4623.9824.43797,989
6/16/201524.4624.4624.2524.291,098,274
6/15/201524.7824.7824.4424.45703,062
6/12/201524.4124.7824.3724.781,023,940
6/11/201524.0924.3623.9524.352,325,101
6/10/201524.3724.4424.0024.001,470,047
6/9/201524.6224.7224.2724.34667,706
6/8/201524.6124.7124.5024.58785,825
6/5/201524.7424.8324.2924.64917,093
6/4/201525.1625.2124.8824.94314,304
6/3/201525.4025.4125.0725.15492,620
6/2/201525.5525.5625.3025.471,021,693
6/1/201525.7725.8025.5825.64504,434
5/29/201525.8125.9125.6425.66491,267
5/28/201525.8926.0525.7225.78508,819
5/27/201526.0626.0625.7725.95628,910
5/26/201525.8726.1025.8226.051,057,184
5/22/201526.0526.2225.9525.99616,725
5/21/201526.3626.4126.1026.151,133,340
5/20/201525.9326.3925.8826.29737,229
5/19/201525.6325.9325.5625.85478,854
5/18/201525.7625.9025.5725.751,269,303
5/15/201525.9025.9325.6925.90472,520
5/14/201525.6625.8525.6625.851,152,262
5/13/201525.4925.7025.4225.59771,927
5/12/201525.3025.6125.0825.37923,470
5/11/201526.0426.1225.4925.50512,133
5/8/201525.8226.3625.8126.131,007,855
5/7/201525.1725.8725.0525.62795,926
5/6/201525.4925.5725.2125.39723,086
5/5/201525.9426.0425.3925.511,228,484
5/4/201526.0826.1725.8226.03752,159
5/1/201525.9326.1125.8825.98621,490
4/30/201525.8826.1225.7925.911,183,418
4/29/201526.1626.2926.0326.05918,942
4/28/201526.2426.6026.2226.37865,926
4/27/201526.5826.7026.2526.281,117,285
4/24/201526.5526.7226.4826.48469,964
4/23/201526.3226.7226.2726.55760,793
4/22/201525.8626.2425.8626.23526,190
4/21/201525.9326.1225.8325.91560,441
4/20/201526.0526.0925.7825.821,017,815
4/17/201526.2326.3425.9025.941,218,870
4/16/201526.2226.3326.0626.31814,330
4/15/201526.1926.3925.9526.311,374,493
4/14/201526.2026.2426.0526.07698,922
4/13/201526.0326.2325.9926.14701,433
4/10/201526.0126.0725.9326.04837,323
4/9/201525.9426.0125.7025.821,940,891
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!