CLNY Historical Prices | Colony Financial, Inc Common St Stock

Dow

0.10% Nasdaq

0.03%

Colony Financial, Inc. (CLNY)

-NYSE

22.33 0.12(0.53%) 2:58PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	22.89	23.33	22.29	22.45	1,651,900	22.45
May 21, 2013	23.32	23.34	22.95	22.98	1,098,100	22.98
May 20, 2013	23.38	23.41	23.23	23.30	1,274,400	23.30
May 17, 2013	23.46	23.48	23.19	23.35	1,646,200	23.35
May 16, 2013	22.98	23.37	22.97	23.31	1,534,100	23.31
May 15, 2013	22.72	23.02	22.61	22.96	798,100	22.96
May 14, 2013	22.92	23.03	22.57	22.78	847,900	22.78
May 13, 2013	23.19	23.29	22.88	22.97	551,700	22.97
May 10, 2013	23.40	23.73	23.18	23.21	1,788,900	23.21
May 9, 2013	23.50	23.60	23.23	23.38	1,184,300	23.38
May 8, 2013	23.23	23.58	23.12	23.45	994,200	23.45
May 7, 2013	23.04	23.43	22.99	23.12	3,080,900	23.12
May 6, 2013	22.84	23.30	22.80	23.04	1,376,600	23.04
May 3, 2013	22.27	23.10	22.26	23.07	1,499,900	23.07
May 2, 2013	22.02	22.25	22.01	22.17	418,400	22.17
May 1, 2013	22.25	22.35	21.96	22.04	483,900	22.04
Apr 30, 2013	22.20	22.32	22.14	22.30	627,600	22.30
Apr 29, 2013	22.23	22.28	22.04	22.26	632,700	22.26
Apr 26, 2013	22.02	22.15	21.93	22.14	528,600	22.14
Apr 25, 2013	22.24	22.34	21.89	22.06	659,300	22.06
Apr 24, 2013	22.28	22.32	22.14	22.24	416,900	22.24
Apr 23, 2013	22.11	22.26	21.77	22.25	736,300	22.25
Apr 22, 2013	21.92	22.00	21.63	22.00	442,900	22.00
Apr 19, 2013	21.55	21.88	21.41	21.87	783,400	21.87
Apr 18, 2013	21.70	21.73	21.33	21.55	650,300	21.55
Apr 17, 2013	21.70	21.75	21.42	21.62	1,044,600	21.62
Apr 16, 2013	21.69	22.03	21.55	21.88	574,700	21.88
Apr 15, 2013	22.29	22.34	21.51	21.51	864,200	21.51
Apr 12, 2013	22.18	22.37	22.12	22.33	481,600	22.33
Apr 11, 2013	22.01	22.21	21.99	22.17	701,100	22.17
Apr 10, 2013	21.91	22.07	21.75	22.01	1,068,600	22.01
Apr 9, 2013	22.22	22.22	21.80	21.90	620,300	21.90
Apr 8, 2013	22.14	22.31	21.97	22.19	1,533,300	22.19
Apr 5, 2013	20.75	22.17	20.60	22.14	3,465,500	22.14
Apr 4, 2013	21.25	21.46	20.60	21.45	982,900	21.45
Apr 3, 2013	21.90	22.02	21.15	21.15	1,020,300	21.15
Apr 2, 2013	22.27	22.42	21.82	21.84	844,900	21.84
Apr 1, 2013	22.23	22.31	22.05	22.15	956,100	22.15
Mar 28, 2013	22.43	22.60	22.18	22.20	607,900	22.20
Mar 27, 2013	22.07	22.45	22.01	22.38	695,900	22.38
Mar 26, 2013	22.13	22.20	21.71	22.05	567,900	22.05
Mar 26, 2013	0.35 Dividend
Mar 25, 2013	22.53	22.62	22.13	22.27	746,600	21.92
Mar 22, 2013	22.43	22.54	22.35	22.44	573,500	22.09
Mar 21, 2013	22.50	22.66	22.29	22.36	578,100	22.01
Mar 20, 2013	22.85	22.90	22.44	22.54	718,700	22.19
Mar 19, 2013	23.44	23.44	22.67	22.78	475,100	22.42
Mar 18, 2013	22.99	23.48	22.92	23.47	1,015,100	23.10
Mar 15, 2013	22.12	23.14	22.12	23.10	3,038,500	22.74
Mar 14, 2013	22.05	22.11	21.98	22.06	650,400	21.71
Mar 13, 2013	21.88	22.00	21.75	21.99	486,300	21.64
Mar 12, 2013	21.79	21.85	21.69	21.80	633,800	21.46
Mar 11, 2013	21.95	21.97	21.74	21.80	778,600	21.46
Mar 8, 2013	22.08	22.16	21.86	21.94	580,200	21.60
Mar 7, 2013	21.95	21.98	21.77	21.98	615,800	21.63
Mar 6, 2013	22.12	22.19	21.93	21.95	921,500	21.61
Mar 5, 2013	22.05	22.16	21.92	21.98	1,609,900	21.63
Mar 4, 2013	21.93	22.04	21.83	21.95	644,500	21.61
Mar 1, 2013	22.06	22.06	21.85	22.00	637,800	21.65
Feb 28, 2013	22.00	22.32	21.88	22.15	615,400	21.80
Feb 27, 2013	21.68	22.13	21.65	22.03	497,900	21.68
Feb 26, 2013	21.79	21.96	21.67	21.70	427,000	21.36
Feb 25, 2013	21.95	22.13	21.66	21.66	710,400	21.32
Feb 22, 2013	21.92	22.02	21.78	21.93	364,400	21.59
Feb 21, 2013	21.99	22.05	21.48	21.84	939,200	21.50
Feb 20, 2013	22.21	22.38	21.90	21.92	424,100	21.58
Feb 19, 2013	22.27	22.28	22.04	22.22	1,017,800	21.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CLNY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Colony Financial, Inc. (CLNY)