COLONY FINANCIAL $23.34

down -0.01


20/5/2013 03:20 PM  |  NYSE : CLNY  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

CLNY historical data

Date Open High Low Close Volume
5/17/2013 23.46 23.48 23.19 23.35 16462
5/16/2013 22.98 23.37 22.97 23.31 15341
5/15/2013 22.72 23.02 22.61 22.96 7981
5/14/2013 22.92 23.03 22.57 22.78 8479
5/13/2013 23.19 23.29 22.88 22.97 5517
5/10/2013 23.40 23.73 23.18 23.21 17889
5/9/2013 23.50 23.60 23.23 23.38 11843
5/8/2013 23.23 23.58 23.12 23.45 9942
5/7/2013 23.04 23.43 22.99 23.12 30809
5/6/2013 22.84 23.30 22.80 23.04 13766
5/3/2013 22.27 23.10 22.26 23.07 14999
5/2/2013 22.02 22.25 22.01 22.17 4184
5/1/2013 22.25 22.35 21.96 22.04 4839
4/30/2013 22.20 22.32 22.14 22.30 6276
4/29/2013 22.23 22.28 22.04 22.26 6327
4/26/2013 22.02 22.15 21.93 22.14 5286
4/25/2013 22.24 22.34 21.89 22.06 6593
4/24/2013 22.28 22.32 22.14 22.24 4169
4/23/2013 22.11 22.26 21.77 22.25 7363
4/22/2013 21.92 22.00 21.63 22.00 4429
4/19/2013 21.55 21.88 21.41 21.87 7834
4/18/2013 21.70 21.73 21.33 21.55 6503
4/17/2013 21.70 21.75 21.42 21.62 10446
4/16/2013 21.69 22.03 21.55 21.88 5747
4/15/2013 22.29 22.34 21.51 21.51 8642
4/12/2013 22.18 22.37 22.12 22.33 4816
4/11/2013 22.01 22.21 21.99 22.17 7011
4/10/2013 21.91 22.07 21.75 22.01 10686
4/9/2013 22.22 22.22 21.80 21.90 6203
4/8/2013 22.14 22.31 21.97 22.19 15333
4/5/2013 20.75 22.17 20.60 22.14 34655
4/4/2013 21.25 21.46 20.60 21.45 9829
4/3/2013 21.90 22.02 21.15 21.15 10203
4/2/2013 22.27 22.42 21.82 21.84 8449
4/1/2013 22.23 22.31 22.05 22.15 9561
3/28/2013 22.43 22.60 22.18 22.20 6079
3/27/2013 22.07 22.45 22.01 22.38 6959
3/26/2013 22.13 22.20 21.71 22.05 5679
3/25/2013 22.53 22.62 22.13 22.27 7466
3/22/2013 22.43 22.54 22.35 22.44 5735
3/21/2013 22.50 22.66 22.29 22.36 5781
3/20/2013 22.85 22.90 22.44 22.54 7187
3/19/2013 23.44 23.44 22.67 22.78 4751
3/18/2013 22.99 23.48 22.92 23.47 10151
3/15/2013 22.12 23.14 22.12 23.10 30385
3/14/2013 22.05 22.11 21.98 22.06 6504
3/13/2013 21.88 22.00 21.75 21.99 4863
3/12/2013 21.79 21.85 21.69 21.80 6338
3/11/2013 21.95 21.97 21.74 21.80 7786
3/8/2013 22.08 22.16 21.86 21.94 5802
3/7/2013 21.95 21.98 21.77 21.98 6158
3/6/2013 22.12 22.19 21.93 21.95 9215
3/5/2013 22.05 22.16 21.92 21.98 16099
3/4/2013 21.93 22.04 21.83 21.95 6445
3/1/2013 22.06 22.06 21.85 22.00 6378
2/28/2013 22.00 22.32 21.88 22.15 6154
2/27/2013 21.68 22.13 21.65 22.03 4979
2/26/2013 21.79 21.96 21.67 21.70 4270
2/25/2013 21.95 22.13 21.66 21.66 7104
2/22/2013 21.92 22.02 21.78 21.93 3644
2/21/2013 21.99 22.05 21.48 21.84 9392
2/20/2013 22.21 22.38 21.90 21.92 4241
2/19/2013 22.27 22.28 22.04 22.22 10178
2/15/2013 22.05 22.35 22.02 22.24 4590
2/14/2013 22.09 22.19 21.99 22.03 4570
2/13/2013 22.03 22.20 22.00 22.20 5529
2/12/2013 21.78 22.04 21.75 22.04 5199
2/11/2013 21.52 21.76 21.51 21.72 3850
2/8/2013 21.44 21.54 21.38 21.50 4265
2/7/2013 21.57 21.58 21.41 21.44 5168
2/6/2013 21.50 21.65 21.46 21.57 3861
2/5/2013 21.64 21.68 21.48 21.55 5796
2/4/2013 21.85 21.96 21.55 21.64 6669
2/1/2013 21.65 21.98 21.56 21.98 9030
1/31/2013 21.67 21.75 21.51 21.52 23429
1/30/2013 21.67 21.77 21.55 21.64 5709
1/29/2013 21.50 21.75 21.43 21.66 9126
1/28/2013 21.53 21.59 21.32 21.45 7468
1/25/2013 21.73 21.74 21.38 21.50 4570
1/24/2013 21.75 21.90 21.59 21.67 2832
1/23/2013 21.86 21.87 21.55 21.76 5807
1/22/2013 21.49 21.81 21.41 21.81 8279
1/18/2013 21.37 21.48 21.15 21.45 4391
1/17/2013 21.33 21.52 21.24 21.43 5743
1/16/2013 21.25 21.30 21.04 21.25 4559
1/15/2013 21.32 21.38 21.05 21.25 8206
1/14/2013 20.87 21.64 20.76 21.38 20400
1/11/2013 20.77 20.88 20.59 20.85 52438
1/10/2013 20.89 21.03 20.71 20.95 4674
1/9/2013 20.67 21.09 20.65 20.84 8145
1/8/2013 20.47 20.72 20.44 20.62 7572
1/7/2013 20.02 20.50 20.00 20.49 7933
1/4/2013 20.06 20.13 19.99 20.04 7679
1/3/2013 19.86 20.03 19.78 19.96 5141
1/2/2013 19.83 20.01 19.75 19.85 10865
12/31/2012 19.18 19.55 19.18 19.50 5207
12/28/2012 19.46 19.46 19.18 19.19 5658
12/27/2012 19.62 19.73 19.32 19.47 2911
12/26/2012 19.52 19.64 19.39 19.55 3214
12/24/2012 19.48 19.60 19.32 19.56 832
Marketplace
Trading Center