$16.26 0.00 (%) Colony Capital Inc - NYSE

Feb. 8, 2016 | 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
2/8/201616.4616.5716.0116.261,286,319
2/5/201616.8516.9516.5816.581,207,565
2/4/201616.8217.2816.7216.952,096,779
2/3/201617.0617.0916.7316.891,351,203
2/2/201617.3917.4216.7516.901,331,495
2/1/201617.1817.6317.0917.551,133,124
1/29/201616.9317.3516.8017.232,160,885
1/28/201616.8817.0416.5216.802,029,953
1/27/201616.9017.1016.5616.73951,405
1/26/201616.2117.0616.2116.951,252,123
1/25/201616.8416.8616.1116.14956,541
1/22/201616.6017.1416.5216.901,128,490
1/21/201616.4616.9416.2916.351,198,398
1/20/201616.6216.6215.5616.392,588,629
1/19/201617.3717.3716.3516.862,989,268
1/15/201617.2017.4216.7517.281,401,953
1/14/201617.8717.9717.2817.622,066,048
1/13/201618.6118.6117.8217.831,636,699
1/12/201618.9218.9218.3218.591,065,878
1/11/201618.8218.8718.6818.791,628,413
1/8/201619.1119.3118.7018.751,129,275
1/7/201619.3019.4518.9718.97700,068
1/6/201619.5219.8119.5019.60743,044
1/5/201619.3419.7819.2519.72905,148
1/4/201619.3719.5119.2119.271,110,060
12/31/201519.3819.6919.2819.481,116,717
12/30/201519.7019.7619.3119.32773,158
12/29/201519.8120.0019.4719.70973,795
12/28/201520.3020.3720.0920.19724,346
12/24/201520.3520.4720.2320.30527,450
12/23/201520.2920.4320.2220.33474,348
12/22/201519.9220.2919.8720.19858,160
12/21/201519.6019.9319.4619.88895,781
12/18/201519.8019.8019.4619.472,315,257
12/17/201520.0320.0319.7219.75860,786
12/16/201519.5019.9919.3419.921,618,935
12/15/201519.1019.5519.0019.38996,296
12/14/201519.2919.4518.5219.001,798,296
12/11/201519.3419.4719.0819.291,750,790
12/10/201519.7020.0019.5319.55823,016
12/9/201519.4419.8019.4019.72963,071
12/8/201519.5919.8519.3119.521,633,816
12/7/201520.0320.1419.5819.63952,616
12/4/201520.2020.3820.0220.07456,011
12/3/201520.6420.6420.1520.21633,391
12/2/201520.7920.9120.5520.64775,130
12/1/201520.5620.9220.4720.89711,123
11/30/201520.6120.7520.3720.46662,556
11/27/201520.2520.5920.2520.58260,296
11/25/201520.2520.3019.9920.28308,142
11/24/201520.3020.3219.9420.26940,804
11/23/201520.5120.6420.2820.36597,934
11/20/201520.6220.7220.3020.55969,420
11/19/201520.1320.5820.0620.541,306,789
11/18/201520.2020.2920.0320.171,537,917
11/17/201520.7220.7220.1720.181,122,822
11/16/201520.6120.7120.4320.66683,423
11/13/201520.6220.8620.5420.65637,056
11/12/201521.0821.2520.7020.70650,306
11/11/201521.2421.2921.0421.14429,643
11/10/201521.0821.3221.0821.18534,188
11/9/201521.5121.5220.8521.081,265,560
11/6/201521.5521.8521.3521.59753,828
11/5/201521.1622.1821.1621.761,504,588
11/4/201521.0321.2120.7821.201,297,303
11/3/201520.7221.0920.6121.03813,305
11/2/201520.3820.8620.3720.80778,656
10/30/201520.4320.5020.2120.34979,911
10/29/201520.3820.4320.2120.37729,377
10/28/201520.2020.6720.0220.531,260,080
10/27/201520.7020.8620.0520.211,051,813
10/26/201520.9320.9720.6120.691,008,884
10/23/201521.1821.4220.6820.891,003,706
10/22/201520.8120.9520.7120.83863,985
10/21/201520.7520.8920.6120.69874,540
10/20/201520.6620.8220.5720.731,158,876
10/19/201520.7420.8520.6120.73441,512
10/16/201520.5420.8520.4420.75921,188
10/15/201520.2820.5320.0720.53578,233
10/14/201520.5020.6520.1920.24517,983
10/13/201520.6520.8720.3920.421,497,226
10/12/201520.5320.7620.5220.741,219,926
10/9/201520.7620.9020.4320.52656,498
10/8/201520.3020.7920.2520.791,471,222
10/7/201520.3020.4320.1520.321,192,584
10/6/201520.5420.6520.2520.30647,840
10/5/201520.3720.6520.0920.62766,400
10/2/201520.1720.2719.8120.272,431,797
10/1/201519.5320.2619.3520.232,119,062
9/30/201519.3219.6019.0519.562,224,580
9/29/201519.7719.8519.0919.171,809,509
9/28/201520.6720.7719.5519.802,764,553
9/25/201521.5221.5220.9521.091,035,079
9/24/201521.7121.8221.3521.54410,342
9/23/201521.6521.9521.5421.71675,126
9/22/201522.1522.5221.6321.65813,145
9/21/201522.2322.4322.1522.201,181,762
9/18/201521.6822.1221.5921.821,450,143
9/17/201521.5022.4921.4021.89988,929
9/16/201521.3721.6721.3721.55614,684
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center