$25.66 -0.12 (%) Colony Capital Inc - NYSE

May. 29, 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
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
4/8/201526.0226.0925.8026.031,244,361
4/7/201526.0626.1125.8926.00668,241
4/6/201526.1026.3026.0126.15951,593
4/2/201526.1526.5025.9926.061,144,101
4/1/201525.9426.2025.7326.191,356,335
3/31/201525.6125.9425.6125.921,400,534
3/30/201525.7525.8825.5325.652,140,844
3/27/201525.7725.8625.6125.701,318,287
3/26/201525.9926.2025.9126.051,485,357
3/25/201526.2426.3026.0026.07948,259
3/24/201526.3926.5026.1926.23708,011
3/23/201526.7326.9526.4626.481,219,183
3/20/201526.5427.0626.4726.782,886,005
3/19/201526.1126.5026.0226.471,397,377
3/18/201525.8026.3525.5526.242,028,996
3/17/201525.5025.8325.4625.80952,026
3/16/201525.3425.6125.3225.601,171,487
3/13/201525.3925.4025.1025.32494,306
3/12/201525.0425.4324.8825.39860,735
3/11/201524.9325.0324.7924.98800,246
3/10/201524.8225.0124.7924.901,092,356
3/9/201524.8525.0424.7925.001,064,218
3/6/201524.8025.0224.6224.771,392,545
3/5/201524.9525.1624.9025.04544,181
3/4/201524.9025.0224.8824.94559,642
3/3/201525.2325.2524.8024.98521,077
3/2/201525.2725.5225.1625.181,244,681
2/27/201524.8625.3524.8425.211,429,620
2/26/201524.6824.8624.5324.80858,656
2/25/201524.7024.8824.6024.63849,704
2/24/201524.9524.9524.5524.711,405,467
2/23/201525.0725.2024.9224.991,400,355
2/20/201524.1325.4524.0025.112,863,223
2/19/201524.0724.3123.9024.051,095,670
2/18/201524.0324.2623.7324.111,791,210
2/17/201524.4624.5124.0824.091,083,472
2/13/201524.6624.7424.2724.43842,215
2/12/201524.6324.8024.5524.671,010,280
2/11/201524.7024.8924.4024.53571,123
2/10/201524.8624.8624.3924.63645,069
2/9/201524.5624.8624.5024.751,389,408
2/6/201525.0725.2124.4724.601,335,093
2/5/201524.8225.0924.7025.051,005,546
2/4/201525.0125.1324.5524.811,101,160
2/3/201525.0025.1424.9325.08967,372
2/2/201525.1125.2124.7424.981,053,924
1/30/201525.1825.2524.7925.051,154,772
1/29/201525.3525.3924.9825.251,091,156
1/28/201525.7725.8125.0625.282,214,189
1/27/201525.1725.7125.0625.611,280,604
1/26/201525.0725.4824.9325.37551,561
1/23/201525.1525.1724.7025.11818,005
1/22/201524.8625.1824.7725.14736,294
1/21/201524.6024.9224.4624.67901,796
1/20/201524.8124.8224.2924.631,360,043
1/16/201524.3324.8324.3324.82837,824
1/15/201524.4624.6324.2624.401,202,471
1/14/201524.3124.4824.2424.43501,762
1/13/201524.9024.9224.2224.511,387,582
1/12/201524.6924.8724.4924.811,342,733
1/9/201524.7724.8924.4424.72889,647
1/8/201524.5424.8924.5224.80918,042
1/7/201524.4524.5624.1124.551,092,331
1/6/201524.4724.7424.1824.411,365,540
1/5/201524.3824.5024.1024.391,525,153
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center