Colony Capital, Inc Historical Stock Prices

CLNY 
$26.15
*  
0.14
0.53%
Get CLNY Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading CLNY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CLNY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.16  26.41  26.10  26.15 1,133,340
05/21/2015 26.36 26.41 26.1 26.15 1,133,340
05/20/2015 25.93 26.39 25.88 26.29 737,229
05/19/2015 25.63 25.93 25.564 25.85 478,854
05/18/2015 25.76 25.9 25.57 25.75 1,269,303
05/15/2015 25.9 25.93 25.69 25.9 472,520
05/14/2015 25.66 25.85 25.66 25.85 1,152,262
05/13/2015 25.49 25.7 25.42 25.59 771,927
05/12/2015 25.3 25.61 25.08 25.37 923,470
05/11/2015 26.04 26.12 25.49 25.5 512,133
05/08/2015 25.82 26.355 25.81 26.13 1,007,855
05/07/2015 25.17 25.87 25.05 25.62 795,926
05/06/2015 25.49 25.57 25.21 25.39 723,086
05/05/2015 25.94 26.04 25.39 25.51 1,228,484
05/04/2015 26.08 26.17 25.82 26.03 752,159
05/01/2015 25.93 26.11 25.88 25.98 621,490
04/30/2015 25.88 26.12 25.79 25.91 1,183,418
04/29/2015 26.16 26.29 26.025 26.05 918,942
04/28/2015 26.24 26.6 26.22 26.37 865,926
04/27/2015 26.58 26.695 26.25 26.28 1,117,285
04/24/2015 26.55 26.72 26.48 26.48 469,964
04/23/2015 26.32 26.72 26.268 26.55 760,793
04/22/2015 25.86 26.24 25.86 26.23 526,190
04/21/2015 25.93 26.12 25.83 25.91 560,441
04/20/2015 26.05 26.09 25.78 25.82 1,017,815
04/17/2015 26.23 26.34 25.9 25.94 1,218,870
04/16/2015 26.22 26.33 26.06 26.31 814,330
04/15/2015 26.19 26.39 25.95 26.31 1,374,493
04/14/2015 26.2 26.24 26.05 26.07 698,922
04/13/2015 26.03 26.23 25.99 26.14 701,433
04/10/2015 26.01 26.07 25.93 26.04 837,323
04/09/2015 25.94 26.01 25.7 25.82 1,940,891
04/08/2015 26.02 26.09 25.8 26.03 1,244,361
04/07/2015 26.06 26.11 25.89 26 668,241
04/06/2015 26.1 26.3 26.01 26.15 951,593
04/02/2015 26.15 26.5 25.99 26.06 1,144,101
04/01/2015 25.94 26.2 25.73 26.19 1,356,335
03/31/2015 25.61 25.94 25.61 25.92 1,400,534
03/30/2015 25.75 25.88 25.53 25.65 2,140,844
03/27/2015 25.77 25.86 25.61 25.7 1,318,287
03/26/2015 25.99 26.2 25.91 26.05 1,485,357
03/25/2015 26.24 26.3 26 26.07 948,259
03/24/2015 26.39 26.5 26.19 26.23 703,265
03/23/2015 26.73 26.95 26.46 26.48 1,219,183
03/20/2015 26.54 27.06 26.47 26.78 2,886,005
03/19/2015 26.11 26.5 26.02 26.47 1,392,680
03/18/2015 25.8 26.35 25.55 26.24 2,028,996
03/17/2015 25.5 25.83 25.46 25.8 952,026
03/16/2015 25.34 25.61 25.32 25.6 1,171,487
03/13/2015 25.39 25.4 25.1 25.32 494,306
03/12/2015 25.04 25.425 24.88 25.39 860,735
03/11/2015 24.93 25.03 24.793 24.98 800,246
03/10/2015 24.82 25.01 24.79 24.9 1,092,356
03/09/2015 24.85 25.04 24.785 25 1,064,218
03/06/2015 24.8 25.02 24.62 24.77 1,392,545
03/05/2015 24.95 25.155 24.9 25.04 544,181
03/04/2015 24.9 25.02 24.88 24.94 559,642
03/03/2015 25.23 25.25 24.8 24.98 521,077
03/02/2015 25.27 25.52 25.16 25.18 1,244,681
02/27/2015 24.86 25.35 24.84 25.21 1,429,620
02/26/2015 24.68 24.86 24.53 24.8 858,656
02/25/2015 24.7 24.88 24.602 24.63 849,704
02/24/2015 24.95 24.95 24.55 24.71 1,405,467
02/23/2015 25.07 25.2 24.92 24.99 1,400,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?