CLNY - Colony Capital, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.93004.95654.90004.93004.9300560,547
Jan 16, 20204.99005.06004.91004.92004.92002,755,400
Jan 15, 20204.94005.05504.91004.96004.96003,014,500
Jan 14, 20204.89004.92504.82004.91004.91002,138,500
Jan 13, 20204.87004.95004.83004.86004.86003,572,200
Jan 10, 20204.86004.97004.80504.88004.88002,140,400
Jan 09, 20204.84004.92504.76004.84004.84001,642,800
Jan 08, 20204.75004.84004.71004.83004.83002,209,700
Jan 07, 20204.78004.82004.71004.76004.76002,076,400
Jan 06, 20204.70004.85004.67004.82004.82006,133,300
Jan 03, 20204.66004.77504.65004.74004.74001,705,700
Jan 02, 20204.76004.76504.61004.69004.69002,040,900
Dec 31, 20194.68004.78004.60004.75004.75002,260,400
Dec 30, 20194.72004.75004.62004.70004.70002,236,400
Dec 30, 20190.11 Dividend
Dec 27, 20194.77004.81004.70504.80004.69001,325,500
Dec 26, 20194.70004.80004.70004.78004.67051,590,100
Dec 24, 20194.75004.77004.69004.70004.5923929,900
Dec 23, 20194.83004.88504.75004.76004.65091,717,000
Dec 20, 20194.86005.08004.81004.84004.72917,310,300
Dec 19, 20194.66004.91004.65004.80004.69003,986,700
Dec 18, 20194.45004.69004.45004.67004.56302,559,700
Dec 17, 20194.55004.60004.45004.47004.36763,822,000
Dec 16, 20194.55004.57004.44504.54004.43603,376,500
Dec 13, 20194.61004.73004.50004.57004.46533,489,600
Dec 12, 20194.46004.63504.42004.61004.50445,699,700
Dec 11, 20194.70004.74004.47004.48004.37737,656,900
Dec 10, 20194.86004.86004.64004.70004.59234,543,300
Dec 09, 20194.81004.88004.75504.83004.71932,900,100
Dec 06, 20194.85004.95004.79004.81004.69982,868,200
Dec 05, 20194.80004.82004.74004.81004.69982,388,000
Dec 04, 20194.87004.90004.80004.80004.69002,944,300
Dec 03, 20194.85004.91004.85004.87004.75842,051,300
Dec 02, 20194.89004.94004.85004.90004.78772,094,700
Nov 29, 20194.90004.97004.83504.88004.76821,126,200
Nov 27, 20194.83004.92004.78004.91004.79751,707,900
Nov 26, 20194.97005.03004.83004.83004.71932,485,300
Nov 25, 20194.96004.99004.88004.89004.77791,395,100
Nov 22, 20194.86005.00004.82004.95004.83661,834,900
Nov 21, 20194.93004.93004.81504.87004.75842,104,100
Nov 20, 20194.85005.00004.85004.92004.80732,450,700
Nov 19, 20194.80504.90004.79004.86004.74861,912,300
Nov 18, 20194.86004.88504.78004.78004.67052,653,800
Nov 15, 20194.83004.89004.82004.84004.72912,774,900
Nov 14, 20194.90004.97004.81004.85004.73892,313,900
Nov 13, 20194.93004.95004.85004.85004.73892,365,600
Nov 12, 20195.05005.07004.85304.95004.83663,489,700
Nov 11, 20195.03005.10004.92505.05004.93432,282,500
Nov 08, 20195.35005.35004.88005.00004.88544,492,800
Nov 07, 20195.50005.53005.45005.48005.35442,715,400
Nov 06, 20195.49005.54005.47005.50005.37401,929,600
Nov 05, 20195.52005.54005.48005.48005.35442,385,600
Nov 04, 20195.64005.65005.45005.53005.40332,347,200
Nov 01, 20195.60005.67005.57005.61005.48141,886,700
Oct 31, 20195.67005.73005.59005.60005.47172,292,000
Oct 30, 20195.70005.73005.65005.70005.56941,289,200
Oct 29, 20195.56005.74005.56005.67005.54011,680,700
Oct 28, 20195.57005.61005.55005.60005.47171,330,200
Oct 25, 20195.62005.63505.52005.55005.42281,188,100
Oct 24, 20195.67005.70505.57505.64005.51071,263,000
Oct 23, 20195.73005.73005.63005.66005.53032,521,100
Oct 22, 20195.73005.80005.71005.73005.59871,871,000
Oct 21, 20195.63005.75005.62005.73005.59872,073,100
Oct 18, 20195.60005.65505.56005.63005.50101,863,000
Oct 17, 20195.57005.65005.56005.61005.48141,924,400
Oct 16, 20195.46005.59505.45005.56005.43262,549,500
Oct 15, 20195.50005.50005.43005.48005.35443,469,700
Oct 14, 20195.53005.53505.42005.46005.33492,482,700
Oct 11, 20195.52005.59705.41005.51005.38373,568,200
Oct 10, 20195.55005.58005.46005.51005.38371,951,800
Oct 09, 20195.59005.63005.52005.55005.42282,118,000
Oct 08, 20195.74005.79005.55005.57005.44245,483,800
Oct 07, 20195.81005.83005.75005.78005.64752,904,400
Oct 04, 20195.77005.82005.71005.81005.67692,473,000
Oct 03, 20195.69005.77005.65005.76005.62807,086,200
Oct 02, 20195.65005.75505.64005.70005.56942,964,800
Oct 01, 20195.99006.01505.63005.68005.54983,676,700
Sep 30, 20196.00006.14005.85006.02005.88208,560,700
Sep 27, 20195.87005.93305.80505.90005.76483,602,800
Sep 27, 20190.11 Dividend
Sep 26, 20195.80005.98005.80005.98005.73553,783,900
Sep 25, 20195.73005.82005.70005.79005.55322,366,800
Sep 24, 20195.72005.79505.70005.75005.51491,897,600
Sep 23, 20195.66005.75505.62005.69005.45733,028,600
Sep 20, 20195.71005.79005.64505.70005.46694,085,900
Sep 19, 20195.68005.76005.64005.71005.47652,010,000
Sep 18, 20195.70005.71005.61005.67005.43822,057,000
Sep 17, 20195.61005.70005.60005.69005.45732,728,200
Sep 16, 20195.67005.68505.56005.61005.38062,813,800
Sep 13, 20195.65005.68005.59005.66005.42864,087,300
Sep 12, 20195.60005.65005.49005.64005.40943,972,800
Sep 11, 20195.40005.53005.34005.52005.29432,470,100
Sep 10, 20195.35005.40005.29005.36005.14082,499,300
Sep 09, 20195.25005.38005.20005.36005.14082,538,500
Sep 06, 20195.05005.27005.01005.25005.03535,798,700
Sep 05, 20194.83005.09004.77005.03004.82434,311,600
Sep 04, 20194.70004.87004.66004.81004.61333,427,700
Sep 03, 20194.55004.69004.51004.66004.46953,711,300
Aug 30, 20194.48004.53004.45004.50004.31601,678,000
Aug 29, 20194.39004.49004.38004.47004.28721,956,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...