Quantcast

Colony Capital, Inc. Historical Stock Prices

CLNY 
$5.3
*  
0.06
1.15%
Get CLNY Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 5.24 5.32 5.20 5.30 2,354,718
03/19/2019 5.24 5.32 5.2 5.3 2,354,423
03/18/2019 5.19 5.3 5.18 5.24 1,967,785
03/15/2019 5.4 5.43 5.15 5.18 5,952,158
03/14/2019 5.33 5.395 5.325 5.36 1,838,911
03/13/2019 5.34 5.395 5.28 5.32 1,594,336
03/12/2019 5.29 5.36 5.28 5.33 899,353
03/11/2019 5.2 5.27 5.2 5.26 1,352,784
03/08/2019 5.19 5.24 5.13 5.16 2,224,527
03/07/2019 5.31 5.34 5.21 5.21 3,052,952
03/06/2019 5.39 5.41 5.29 5.32 2,406,597
03/05/2019 5.33 5.5 5.26 5.43 4,655,010
03/04/2019 5.24 5.36 5.21 5.32 3,281,729
03/01/2019 5.57 5.58 5.255 5.26 6,270,444
02/28/2019 5.62 5.66 5.52 5.56 6,996,898
02/27/2019 5.84 5.84 5.61 5.61 5,463,540
02/26/2019 5.99 5.99 5.87 5.89 2,795,980
02/25/2019 6.05 6.065 5.93 5.96 2,023,143
02/22/2019 6.06 6.12 6.025 6.05 2,082,201
02/21/2019 6.04 6.08 5.97 6.06 1,117,551
02/20/2019 6.05 6.07 6 6.04 1,543,546
02/19/2019 6.1 6.16 6.01 6.04 3,903,134
02/15/2019 6.1 6.16 6.07 6.1 2,148,477
02/14/2019 6.04 6.1 6.0201 6.08 1,537,237
02/13/2019 6.02 6.08 5.95 6.07 2,285,457
02/12/2019 6.17 6.2 6.07 6.08 1,901,943
02/11/2019 6.01 6.21 6 6.15 5,318,971
02/08/2019 5.95 6 5.87 5.94 2,339,605
02/07/2019 5.87 6.02 5.8 5.97 3,726,129
02/06/2019 5.94 5.96 5.89 5.9 1,329,052
02/05/2019 6 6.02 5.9 5.96 2,298,082
02/04/2019 6 6.02 5.945 6.01 1,602,634
02/01/2019 6.08 6.11 5.94 5.97 2,267,287
01/31/2019 5.82 6.1 5.79 6.07 6,647,241
01/30/2019 5.72 5.92 5.7167 5.82 4,591,366
01/29/2019 5.71 5.8 5.67 5.72 2,971,473
01/28/2019 5.57 5.78 5.57 5.72 2,600,627
01/25/2019 5.48 5.62 5.46 5.61 1,574,007
01/24/2019 5.42 5.46 5.34 5.43 1,881,954
01/23/2019 5.5 5.56 5.37 5.43 2,068,722
01/22/2019 5.54 5.58 5.4 5.5 2,995,990
01/18/2019 5.57 5.625 5.49 5.57 2,375,773
01/17/2019 5.7 5.71 5.54 5.55 4,369,006
01/16/2019 5.64 5.75 5.62 5.72 1,346,065
01/15/2019 5.61 5.65 5.56 5.61 1,309,223
01/14/2019 5.52 5.68 5.52 5.57 2,235,373
01/11/2019 5.52 5.64 5.5 5.55 1,661,801
01/10/2019 5.51 5.59 5.51 5.52 2,320,094
01/09/2019 5.53 5.56 5.47 5.55 2,581,174
01/08/2019 5.34 5.5 5.31 5.48 3,706,495
01/07/2019 5.1 5.37 5.1 5.3 3,734,389
01/04/2019 4.91 5.09 4.89 5.05 3,512,603
01/03/2019 4.79 5.01 4.79 4.88 2,944,023
01/02/2019 4.6 4.83 4.585 4.78 2,899,111
12/31/2018 4.74 4.74 4.56 4.68 5,256,070
12/28/2018 4.65 4.82 4.631 4.73 4,703,213
12/27/2018 4.7 4.75 4.57 4.72 4,101,970
12/26/2018 4.6 4.77 4.58 4.76 4,818,088
12/24/2018 4.61 4.76 4.6 4.6 3,784,957
12/21/2018 4.67 4.82 4.638 4.66 9,443,599
12/20/2018 4.84 4.84 4.55 4.66 6,527,145
12/19/2018 5.07 5.12 4.82 4.84 5,656,730
*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?

Smart Portfolio