$17.19 -0.12 (%) Colony Capital Inc - New York Stock Exchange, Inc.

Jul. 25, 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
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
7/13/201616.7116.7716.5116.681,018,465
7/12/201616.3316.8116.3316.621,536,388
7/11/201616.0316.3115.9916.251,480,443
7/8/201615.2915.9315.2915.921,532,403
7/7/201615.1215.3515.0315.191,246,783
7/6/201614.9515.2014.7315.192,084,067
7/5/201615.3715.4015.0415.071,757,303
7/1/201615.4015.6015.3015.422,107,161
6/30/201615.4715.5115.1415.352,392,153
6/29/201615.4715.6015.3415.431,302,076
6/28/201615.3615.6015.2415.312,241,152
6/27/201616.3016.3015.1915.463,816,754
6/24/201616.6016.7216.3016.333,075,436
6/23/201616.8416.9816.7016.801,570,672
6/22/201616.8816.9216.5316.692,970,584
6/21/201617.1917.3016.8016.843,211,400
6/20/201617.2217.3416.9717.182,591,368
6/17/201617.5017.7017.0017.053,567,989
6/16/201617.2317.6416.9817.601,788,655
6/15/201617.1117.5117.0417.292,703,831
6/14/201617.8317.9016.6117.137,589,291
6/13/201618.0418.3817.7517.812,644,634
6/10/201618.3518.4318.0018.041,701,917
6/9/201618.2318.5018.0918.471,875,176
6/8/201617.7518.3417.5818.293,289,603
6/7/201617.2618.2717.2317.758,553,580
6/6/201617.4617.6217.1817.244,261,988
6/3/201618.6118.9416.9917.359,091,485
6/2/201618.3818.4718.1818.36782,686
6/1/201618.2418.4918.1618.42938,818
5/31/201618.3018.4218.2018.321,075,418
5/27/201618.0718.4118.0718.281,414,335
5/26/201617.8018.1517.7618.09913,656
5/25/201617.5817.8117.5517.801,284,269
5/24/201617.6117.7317.4917.60930,817
5/23/201617.6917.7317.4117.42498,136
5/20/201617.4817.6217.3117.601,033,395
5/19/201617.6217.7817.2117.411,412,786
5/18/201618.0718.1517.6217.82971,259
5/17/201618.1818.3317.8518.11788,873
5/16/201618.0718.3918.0618.27734,294
5/13/201618.2418.2618.0018.13974,647
5/12/201618.3818.5517.9718.38942,658
5/11/201618.2918.5018.1718.371,019,906
5/10/201618.8518.9618.2818.351,625,153
5/9/201617.8519.0017.8118.774,250,710
5/6/201617.6217.8517.5917.81639,376
5/5/201617.4917.7817.3817.65736,692
5/4/201617.3117.5517.1417.49823,249
5/3/201617.6017.6317.2717.46542,938
5/2/201617.7417.8417.5617.70580,763
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center