$17.68 +0.03 (%) Colony Capital Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 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
4/29/201617.6117.7317.4717.68789,900
4/28/201617.5917.7717.5517.65737,981
4/27/201617.5517.8117.3617.75494,926
4/26/201617.4117.5817.3317.54905,411
4/25/201617.2417.3617.2217.33360,934
4/22/201617.2617.4617.2017.27718,208
4/21/201617.4917.5017.0917.20390,712
4/20/201617.5317.6117.4117.46359,058
4/19/201617.4617.7217.4217.53344,901
4/18/201617.4217.6217.3317.43743,054
4/15/201617.2417.5117.0917.461,019,617
4/14/201617.0417.3717.0417.26690,463
4/13/201616.8917.0816.8117.02611,567
4/12/201616.8316.9616.7716.84598,457
4/11/201616.5416.8516.4916.78680,888
4/8/201616.5316.6316.3316.49796,693
4/7/201616.4816.7216.2916.44804,549
4/6/201616.4216.6516.2416.62538,348
4/5/201616.3116.4616.2216.37512,861
4/4/201616.5716.6416.3716.43633,326
4/1/201616.6116.7216.4316.60533,023
3/31/201616.5116.8116.5116.77801,190
3/30/201616.4116.7116.4116.55979,050
3/29/201616.1416.4916.0116.38798,458
3/28/201616.4016.5416.3116.521,071,725
3/24/201616.3916.4916.2116.431,019,521
3/23/201617.2117.2816.5416.541,003,071
3/22/201616.9617.2016.9117.191,291,414
3/21/201616.9417.3516.9417.051,884,625
3/18/201616.7716.9716.6416.962,140,434
3/17/201616.1316.7916.0416.661,275,081
3/16/201616.0916.2415.8016.101,164,291
3/15/201616.2016.2515.5916.091,641,792
3/14/201616.6616.9416.2416.291,471,000
3/11/201616.0116.8315.9616.772,181,364
3/10/201615.7115.9315.3715.813,092,037
3/9/201615.8416.0415.6615.87826,181
3/8/201616.4216.4915.8615.88971,390
3/7/201616.4216.5616.3716.451,109,798
3/4/201616.5016.5816.3716.43989,792
3/3/201616.3716.6516.3716.50779,641
3/2/201616.4916.5515.9016.371,486,636
3/1/201616.5016.8216.4216.79857,062
2/29/201616.3516.5816.2016.401,097,539
2/26/201616.9517.4116.4116.41927,298
2/25/201616.5316.9716.4916.881,149,823
2/24/201616.1916.5615.9016.48520,201
2/23/201616.2716.4416.1516.30956,075
2/22/201616.1416.5716.1416.361,352,206
2/19/201615.9816.2115.7516.001,358,504
2/18/201615.8116.0815.5416.00867,511
2/17/201615.8416.0215.6315.771,081,214
2/16/201615.4615.8815.2615.781,118,899
2/12/201615.3115.5715.1915.39722,580
2/11/201615.5015.6215.0015.171,335,610
2/10/201615.9716.1615.7315.741,001,772
2/9/201616.1116.1915.7715.901,117,068
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center