Colony Financial, Inc Historical Stock Prices

CLNY 
$22.47
*  
0.16
0.71%
Get CLNY Alerts
*Delayed - data as of Sep. 22, 2014 12:09 ET  -  Find a broker to begin trading CLNY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CLNY Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:09  22.58  22.71  22.44  22.47 558,491
09/19/2014 22.9 22.91 22.41 22.63 3,295,483
09/18/2014 22.88 22.94 22.6 22.77 1,076,180
09/17/2014 22.66 22.94 22.58 22.88 1,180,186
09/16/2014 22.31 22.63 22.25 22.6 1,003,618
09/15/2014 22.57 22.57 22.24 22.4 807,820
09/12/2014 23 23.06 22.42 22.55 1,607,418
09/11/2014 22.86 23.105 22.7955 23.05 1,143,903
09/10/2014 22.82 23.04 22.76 22.86 2,308,227
09/09/2014 22.8 22.9 22.51 22.89 1,622,125
09/08/2014 22.64 22.8 22.6 22.77 1,205,638
09/05/2014 22.26 22.65 22.21 22.64 805,174
09/04/2014 22.39 22.44 22.26 22.3 528,084
09/03/2014 22.45 22.5 22.28 22.35 569,176
09/02/2014 22.45 22.58 22.34 22.45 807,480
08/29/2014 22.21 22.44 22.21 22.42 887,900
08/28/2014 22.37 22.37 22.23 22.29 612,007
08/27/2014 22.32 22.435 22.23 22.38 870,480
08/26/2014 22.3 22.33 22.17 22.31 604,045
08/25/2014 22.41 22.41 22.2 22.26 682,993
08/22/2014 22.3 22.39 22.23 22.29 560,998
08/21/2014 22.21 22.32 22.21 22.27 720,596
08/20/2014 22.2 22.265 22.08 22.23 439,502
08/19/2014 22.32 22.38 22.19 22.23 744,977
08/18/2014 22.49 22.595 22.24 22.26 1,006,904
08/15/2014 22.17 22.38 22.1 22.34 1,723,344
08/14/2014 21.65 22.11 21.63 22.1 1,409,248
08/13/2014 21.77 21.77 21.59 21.6 1,670,112
08/12/2014 21.91 21.98 21.69 21.7 681,958
08/11/2014 22.04 22.13 21.91 21.94 404,209
08/08/2014 21.93 22.04 21.85 21.96 591,015
08/07/2014 22.02 22.07 21.79 21.93 878,423
08/06/2014 22.08 22.13 21.87 21.92 864,075
08/05/2014 21.92 22.17 21.89 22.06 1,123,869
08/04/2014 22.03 22.07 21.85 21.96 1,101,688
08/01/2014 22.13 22.28 21.98 21.98 1,918,899
07/31/2014 22.68 22.69 22.15 22.15 2,877,278
07/30/2014 22.93 23.02 22.565 22.81 1,829,544
07/29/2014 22.82 22.94 22.785 22.9 1,477,758
07/28/2014 22.82 22.9 22.77 22.86 831,393
07/25/2014 22.82 22.94 22.3 22.79 713,805
07/24/2014 22.88 23.02 22.81 22.92 1,005,026
07/23/2014 22.97 23.04 22.92 22.97 557,349
07/22/2014 22.76 23.12 22.715 23 1,894,319
07/21/2014 22.55 22.76 22.5 22.71 1,377,689
07/18/2014 22.32 22.63 22.32 22.63 2,626,655
07/17/2014 22.4 22.455 22.3 22.3 8,568,156
07/16/2014 22.97 23 22.87 22.97 752,477
07/15/2014 22.91 23.02 22.83 22.9 641,229
07/14/2014 22.86 22.94 22.68 22.92 1,011,966
07/11/2014 22.71 22.83 22.59 22.81 660,048
07/10/2014 22.56 22.76 22.47 22.73 508,164
07/09/2014 22.86 22.89 22.58 22.7 864,071
07/08/2014 22.83 23.04 22.725 22.73 915,917
07/07/2014 23 23.03 22.75 22.76 1,047,417
07/03/2014 23.2 23.2 22.94 23.03 481,243
07/02/2014 23.22 23.26 22.96 23.18 1,051,058
07/01/2014 23.16 23.51 23.16 23.26 1,203,664
06/30/2014 23.27 23.335 23.15 23.22 1,174,145
06/27/2014 22.98 23.42 22.98 23.34 1,357,188
06/26/2014 22.6 23.1 22.42 23.08 1,080,646
06/25/2014 22.98 23.12 22.85 22.98 1,201,688
06/24/2014 22.98 23.11 22.95 23 1,146,560
06/23/2014 22.95 23.09 22.94 22.99 795,319
06/20/2014 23.12 23.21 22.94 22.98 1,820,420
06/19/2014 23.03 23.17 23.01 23.15 734,056
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?