$20.78 +0.44 (%) Colony Capital Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNY historical data

Date Open High Low Close Volume
12/2/201620.4020.6920.3120.34721,011
12/1/201620.3720.5620.2320.31647,830
11/30/201620.7020.7520.3120.51764,495
11/29/201620.8421.0020.7120.78750,797
11/28/201620.7220.8520.6320.792,196,037
11/25/201620.2720.7320.2620.73247,643
11/23/201620.3420.5620.1920.301,494,112
11/22/201620.1820.6120.1620.54980,635
11/21/201619.7620.1219.7320.111,663,920
11/18/201619.7719.7919.5419.63864,087
11/17/201619.6019.7619.4919.721,354,485
11/16/201619.0619.5919.0319.541,101,825
11/15/201618.7919.3318.7319.122,178,478
11/14/201619.1919.3018.6718.831,580,360
11/11/201618.7719.2618.7519.211,527,187
11/10/201618.9919.0518.3718.802,156,038
11/9/201619.1019.2818.8218.902,075,278
11/8/201619.5219.6719.0319.532,899,282
11/7/201618.9619.6818.9119.661,259,958
11/4/201619.1419.4018.8719.321,454,732
11/3/201618.9219.1018.8518.981,314,451
11/2/201618.8219.0018.6918.911,302,914
11/1/201619.0419.0418.6218.841,260,809
10/31/201618.9619.1418.6719.011,058,527
10/28/201619.1419.3018.7818.892,126,091
10/27/201619.8519.8519.0919.102,504,994
10/26/201619.6819.8819.5519.781,805,645
10/25/201619.6019.8819.3819.801,278,215
10/24/201619.5719.8619.5219.571,509,157
10/21/201618.8219.5918.8219.481,908,846
10/20/201618.8019.0718.7619.051,255,202
10/19/201618.9519.0418.7918.83865,852
10/18/201618.2218.9718.1518.911,807,457
10/17/201617.8518.2217.8018.121,361,688
10/14/201618.0518.0717.7617.77969,622
10/13/201617.9018.0217.7617.95548,033
10/12/201617.9718.2217.8217.961,019,657
10/11/201618.0218.1117.7617.98874,975
10/10/201617.9418.1117.9418.06571,240
10/7/201618.1818.2617.8017.811,404,944
10/6/201618.1618.3718.0518.091,201,541
10/5/201618.1218.2217.9518.211,799,394
10/4/201618.1418.2217.8618.07630,043
10/3/201618.1718.2217.8818.10902,954
9/30/201618.0418.4217.8318.232,397,852
9/29/201618.0218.3117.8717.941,160,221
9/28/201617.6718.1917.6718.132,080,982
9/27/201618.0918.3317.9518.27870,018
9/26/201618.2018.2417.9718.001,887,566
9/23/201618.4918.6318.1518.20989,668
9/22/201618.7318.7318.3818.56827,601
9/21/201618.4118.7318.3618.521,621,253
9/20/201618.3718.3818.1318.291,140,384
9/19/201617.8718.2817.8718.271,002,554
9/16/201617.8917.8917.6917.821,484,239
9/15/201617.6418.0017.6417.981,094,370
9/14/201617.6717.8517.5217.75781,115
9/13/201618.0818.1517.5217.641,051,548
9/12/201617.8018.2217.7018.221,125,554
9/9/201618.7218.7217.8617.861,296,222
9/8/201618.9618.9618.7518.78670,900
9/7/201618.7419.0218.6519.022,475,826
9/6/201618.8518.8518.6418.781,581,132
9/2/201618.4718.7018.4518.69861,120
9/1/201618.4018.5518.2718.351,187,094
8/31/201618.1918.5718.1618.471,293,001
8/30/201618.1018.2717.9918.27746,471
8/29/201617.9218.0817.8918.05571,059
8/26/201617.9618.1517.8317.91877,502
8/25/201617.9518.0517.9217.98502,487
8/24/201618.1118.1817.9617.971,169,696
8/23/201617.8418.1517.8418.101,611,967
8/22/201618.2518.2517.7317.751,681,760
8/19/201618.3318.4718.1718.24901,233
8/18/201618.4118.6918.3918.551,007,498
8/17/201618.4518.4518.2518.37792,302
8/16/201618.2518.3918.1618.38908,059
8/15/201618.2918.3718.1018.271,266,156
8/12/201618.2018.3118.0118.06965,346
8/11/201618.1318.2117.9918.10574,142
8/10/201618.2318.2618.0018.12789,087
8/9/201618.3218.4218.1318.201,264,045
8/8/201618.1218.2518.0118.211,466,360
8/5/201617.8918.1717.8017.97548,190
8/4/201617.7517.9317.5717.88881,781
8/3/201617.4017.8717.3817.791,146,605
8/2/201617.4717.5817.2017.41716,197
8/1/201617.6917.9117.4917.52917,733
7/29/201617.4917.9117.4917.78924,840
7/28/201617.2017.6317.0817.59734,586
7/27/201617.1117.3317.1117.221,130,713
7/26/201617.2517.3517.1317.181,264,376
7/25/201617.3417.3417.1517.191,571,607
7/22/201617.2617.3517.1217.31793,453
7/21/201617.2317.3717.1817.23981,856
7/20/201617.3717.4417.2317.321,059,925
7/19/201617.3317.4117.1817.34689,631
7/18/201617.0417.5116.9917.372,821,917
7/15/201617.0517.0616.8917.042,842,686
7/14/201616.6817.0316.6516.992,380,656
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center