$25.53 +0.16 (%) Colony Financial Inc - NYSE

Jan. 27, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNY historical data

Date Open High Low Close Volume
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
1/2/201523.9624.4423.9124.401,171,305
12/31/201424.0824.3323.7323.82890,200
12/30/201423.9124.0623.8624.03918,159
12/29/201424.0924.2423.8923.901,050,381
12/26/201424.3824.5024.2324.42760,679
12/24/201424.3824.4824.1024.27540,108
12/23/201424.3124.7424.2624.43944,332
12/22/201424.1224.2423.9724.151,036,530
12/19/201424.3224.3624.0724.091,733,450
12/18/201424.2624.4024.0724.31961,578
12/17/201423.2724.2023.2724.131,800,503
12/16/201423.5223.7423.2523.262,496,952
12/15/201424.2924.3623.4723.582,290,269
12/12/201424.5624.6024.1024.261,931,798
12/11/201424.5624.8024.3924.74915,714
12/10/201424.6324.6724.4024.47458,420
12/9/201424.2524.7724.2524.75659,555
12/8/201424.6924.8124.3724.40839,270
12/5/201424.5824.7524.5024.70626,262
12/4/201424.6424.7024.4824.62960,619
12/3/201424.5424.7124.4824.68675,886
12/2/201424.2524.7224.2224.60772,991
12/1/201424.5524.5524.2224.27867,425
11/28/201424.7024.7224.4024.55715,917
11/26/201424.3924.7424.3224.68836,385
11/25/201424.2824.3724.2124.33465,600
11/24/201424.4124.4324.2524.261,632,218
11/21/201424.4624.4924.2524.32997,085
11/20/201424.2324.3824.1624.341,723,773
11/19/201424.6124.6423.9724.233,326,644
11/18/201424.6624.7224.5124.571,503,591
11/17/201424.5824.7824.4324.531,505,972
11/14/201424.6324.8724.5824.63872,040
11/13/201424.6724.8024.5324.67733,526
11/12/201424.5924.7724.4424.681,133,199
11/11/201424.4124.7724.2024.592,688,092
11/10/201424.5424.6124.1524.352,039,170
11/7/201424.6624.9224.4724.542,732,501
11/6/201424.1024.9224.0124.605,767,858
11/5/201423.8224.2023.2824.0811,555,160
11/4/201422.0722.2322.0122.151,690,660
11/3/201422.2822.4022.0322.101,449,565
10/31/201422.2322.2922.0222.281,567,954
10/30/201421.6822.0621.5721.98940,864
10/29/201421.8221.9121.5821.701,420,508
10/28/201421.4421.8821.3221.821,627,513
10/27/201421.3421.4521.1921.41930,283
10/24/201421.4321.4321.0721.342,183,750
10/23/201421.4821.6021.3021.371,249,849
10/22/201421.5421.6621.3321.331,510,014
10/21/201421.2421.5621.2021.451,755,202
10/20/201421.1921.3421.1321.201,284,964
10/17/201421.3721.4321.0821.151,199,958
10/16/201420.9621.3620.9521.211,478,389
10/15/201420.9721.2920.8621.091,198,057
10/14/201421.2921.5020.9921.131,642,441
10/13/201421.5321.6921.1421.171,332,958
10/10/201421.6021.9021.4621.471,037,778
10/9/201421.8621.9121.3821.702,005,276
10/8/201421.6521.8721.4721.821,666,067
10/7/201421.9122.0621.7221.721,185,891
10/6/201422.2422.3021.9421.94840,432
10/3/201422.0622.3122.0122.201,004,160
10/2/201421.8522.0021.6721.953,682,886
10/1/201422.3922.4821.8521.853,717,615
9/30/201422.5022.5622.3022.382,676,461
9/29/201422.2822.4722.2622.451,545,785
9/26/201422.0322.4621.8922.451,409,327
9/25/201422.6422.6422.4022.421,495,008
9/24/201422.5122.7022.3822.601,079,974
9/23/201422.5522.5722.4322.461,062,468
9/22/201422.5922.7122.4422.541,294,050
9/19/201422.9022.9122.4122.633,295,483
9/18/201422.8822.9422.6022.771,076,180
9/17/201422.6622.9422.5822.881,180,186
9/16/201422.3122.6322.2522.601,003,618
9/15/201422.5722.5722.2422.40807,820
9/12/201423.0023.0622.4222.551,607,418
9/11/201422.8623.1122.8023.051,143,903
9/10/201422.8223.0422.7622.862,308,227
9/9/201422.8022.9022.5122.891,622,125
9/8/201422.6422.8022.6022.771,205,638
9/5/201422.2622.6522.2122.64805,174
9/4/201422.3922.4422.2622.30528,084
9/3/201422.4522.5022.2822.35569,176
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center