Colony Financial Inc $22.79

down -0.13


25/7/2014 04:04 PM  |  NYSE : CLNY  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNY historical data

Date Open High Low Close Volume
7/25/201422.8222.9422.3022.79713,805
7/24/201422.8823.0222.8122.921,005,026
7/23/201422.9723.0422.9222.97557,349
7/22/201422.7623.1222.7223.001,894,319
7/21/201422.5522.7622.5022.711,377,689
7/18/201422.3222.6322.3222.632,626,655
7/17/201422.4022.4622.3022.308,568,156
7/16/201422.9723.0022.8722.97755,677
7/15/201422.9123.0222.8322.90641,229
7/14/201422.8622.9422.6822.921,012,606
7/11/201422.7122.8322.5922.81660,048
7/10/201422.5622.7622.4722.73508,164
7/9/201422.8622.8922.5822.70864,071
7/8/201422.8323.0422.7322.73915,917
7/7/201423.0023.0322.7522.761,047,417
7/3/201423.2023.2022.9423.03481,243
7/2/201423.2223.2622.9623.181,051,058
7/1/201423.1623.5123.1623.261,203,664
6/30/201423.2723.3423.1523.221,174,145
6/27/201422.9823.4222.9823.341,357,188
6/26/201422.6023.1022.4223.081,080,646
6/25/201422.9823.1222.8522.981,201,688
6/24/201422.9823.1122.9523.001,146,560
6/23/201422.9523.0922.9422.99795,319
6/20/201423.1223.2122.9422.981,820,420
6/19/201423.0323.1723.0123.15734,056
6/18/201422.7623.0322.6023.01822,106
6/17/201422.8322.9622.6322.661,499,877
6/16/201423.1923.3122.8822.91964,764
6/13/201422.6223.3422.4123.294,325,072
6/12/201422.1522.7722.0722.523,188,974
6/11/201422.2022.2622.1022.26284,706
6/10/201422.4022.4022.1122.25807,452
6/9/201422.4022.5822.3222.47592,568
6/6/201422.4822.4922.2522.40432,690
6/5/201422.1722.4622.0822.45483,614
6/4/201421.9122.1721.8522.16410,842
6/3/201421.9222.0621.8721.95428,088
6/2/201422.1822.2021.9621.98585,008
5/30/201421.9422.1621.8122.16712,757
5/29/201422.0422.0521.8621.88336,876
5/28/201421.9922.0421.8621.96397,198
5/27/201421.7822.0421.7822.04441,115
5/23/201421.5321.7521.4421.73327,901
5/22/201421.3421.5121.2321.44690,601
5/21/201421.5721.8021.2421.25793,857
5/20/201421.8021.9521.4521.48955,704
5/19/201421.7721.8721.6021.77448,923
5/16/201421.6721.7221.5121.72306,151
5/15/201421.5821.6821.3621.67500,752
5/14/201421.5721.7121.5321.68559,652
5/13/201421.7221.8221.6021.60537,960
5/12/201421.4721.7421.4721.73596,801
5/9/201421.3021.5021.2221.42779,213
5/8/201421.3621.5121.2021.30331,458
5/7/201421.3921.5021.2321.35509,123
5/6/201421.5021.5321.3721.38486,446
5/5/201421.4721.5521.3721.46396,755
5/2/201421.4921.6521.4421.59495,404
5/1/201421.6521.6821.3921.49768,844
4/30/201421.7621.8121.6021.75531,268
4/29/201421.7621.7621.5421.74579,450
4/28/201421.6821.7921.5221.70609,810
4/25/201421.5921.7021.5221.581,032,619
4/24/201421.7021.7321.5721.70425,602
4/23/201421.6021.6921.4521.65528,037
4/22/201421.6021.7321.5121.64323,926
4/21/201421.4821.6021.3821.55712,639
4/17/201421.2521.4321.2321.41722,165
4/16/201420.9921.2620.8721.20790,413
4/15/201421.1621.1920.8820.881,142,651
4/14/201421.2521.3721.0021.10496,145
4/11/201421.2621.4621.0221.07677,234
4/10/201421.5021.5621.2821.35795,542
4/9/201421.5121.5421.3621.49808,576
4/8/201421.5321.6121.3421.39811,927
4/7/201421.7421.9621.5421.56778,542
4/4/201421.9321.9521.7621.87907,222
4/3/201421.8721.9521.7221.90821,853
4/2/201421.9322.0021.7321.89945,762
4/1/201421.9422.0321.9322.031,081,816
3/31/201421.8922.0121.7221.952,382,013
3/28/201421.4921.8521.4921.81912,946
3/27/201421.2721.4821.1521.441,090,382
3/26/201421.9922.0121.5621.581,139,478
3/25/201421.9422.0221.8621.871,674,096
3/24/201422.0022.0021.7021.83812,165
3/21/201422.0222.0621.9322.011,786,295
3/20/201421.9722.0221.8422.00515,545
3/19/201422.0922.0921.8221.95723,228
3/18/201422.0122.2021.9022.011,347,692
3/17/201422.1322.2021.9122.001,733,888
3/14/201422.1322.3321.9822.012,221,116
3/13/201422.5922.5921.9622.073,059,497
3/12/201422.0722.6322.0722.551,066,713
3/11/201422.4522.5622.2222.25905,145
3/10/201422.4322.4722.2022.42679,247
3/7/201422.5222.5322.1722.351,113,515
3/6/201422.8022.8922.4922.50843,183
3/5/201422.7322.9822.6222.811,684,508
Trading Center