$18.20 -0.36 (%) Colony Capital Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center