CLNY - Colony Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20195.305.475.295.455.451,479,720
Mar 20, 20195.275.375.265.325.321,741,000
Mar 19, 20195.245.325.205.305.302,354,400
Mar 18, 20195.195.305.185.245.241,967,800
Mar 15, 20195.405.435.155.185.185,952,200
Mar 14, 20195.335.395.325.365.361,838,900
Mar 13, 20195.345.395.285.325.321,594,300
Mar 12, 20195.295.365.285.335.33974,700
Mar 11, 20195.205.275.205.265.261,352,800
Mar 08, 20195.195.245.135.165.162,224,500
Mar 07, 20195.315.345.215.215.213,053,000
Mar 06, 20195.395.415.295.325.322,406,600
Mar 05, 20195.335.505.265.435.434,655,000
Mar 04, 20195.245.365.215.325.323,281,700
Mar 01, 20195.575.585.265.265.266,270,400
Feb 28, 20195.625.665.525.565.566,996,900
Feb 27, 20195.845.845.615.615.615,463,500
Feb 26, 20195.995.995.875.895.892,796,000
Feb 25, 20196.056.075.935.965.962,023,100
Feb 22, 20196.066.126.036.056.052,082,200
Feb 21, 20196.046.085.976.066.061,117,600
Feb 20, 20196.056.076.006.046.041,543,500
Feb 19, 20196.106.166.016.046.043,903,100
Feb 15, 20196.106.166.076.106.102,148,500
Feb 14, 20196.046.106.026.086.081,537,200
Feb 13, 20196.026.085.956.076.072,285,500
Feb 12, 20196.176.206.076.086.081,901,900
Feb 11, 20196.016.216.006.156.155,319,000
Feb 08, 20195.956.005.875.945.942,339,600
Feb 07, 20195.876.025.805.975.973,726,100
Feb 06, 20195.945.965.895.905.901,329,100
Feb 05, 20196.006.025.905.965.962,298,100
Feb 04, 20196.006.025.956.016.011,620,800
Feb 01, 20196.086.115.945.975.972,267,300
Jan 31, 20195.826.105.796.076.076,647,200
Jan 30, 20195.725.925.725.825.824,591,400
Jan 29, 20195.715.805.675.725.722,971,500
Jan 28, 20195.575.785.575.725.722,632,700
Jan 25, 20195.485.625.465.615.611,574,000
Jan 24, 20195.425.465.345.435.431,882,000
Jan 23, 20195.505.565.375.435.432,068,700
Jan 22, 20195.545.585.405.505.502,996,000
Jan 18, 20195.575.635.495.575.572,375,800
Jan 17, 20195.705.715.545.555.554,369,000
Jan 16, 20195.645.755.625.725.721,346,100
Jan 15, 20195.615.655.565.615.611,309,200
Jan 14, 20195.525.685.525.575.572,235,400
Jan 11, 20195.525.645.505.555.551,661,800
Jan 10, 20195.515.595.515.525.522,320,100
Jan 09, 20195.535.565.475.555.552,581,200
Jan 08, 20195.345.505.315.485.483,706,500
Jan 07, 20195.105.375.105.305.303,734,400
Jan 04, 20194.915.094.895.055.053,512,600
Jan 03, 20194.795.014.794.884.882,944,000
Jan 02, 20194.604.834.594.784.782,899,100
Dec 31, 20184.744.744.564.684.685,256,100
Dec 28, 20184.654.824.634.734.734,703,200
Dec 28, 20180.11 Dividend
Dec 27, 20184.704.754.574.724.614,102,000
Dec 26, 20184.604.774.584.764.654,818,100
Dec 24, 20184.614.764.604.604.493,785,000
Dec 21, 20184.674.824.644.664.559,443,600
Dec 20, 20184.844.844.554.664.556,527,100
Dec 19, 20185.075.124.824.844.735,657,900
Dec 18, 20185.135.215.075.074.954,020,800
Dec 17, 20185.555.594.995.084.966,167,700
Dec 14, 20185.795.795.575.635.503,989,100
Dec 13, 20185.795.915.755.835.691,987,600
Dec 12, 20185.896.025.805.805.662,188,800
Dec 11, 20186.026.045.865.895.754,081,800
Dec 10, 20186.056.075.955.995.853,433,600
Dec 07, 20186.126.186.016.075.932,645,800
Dec 06, 20185.986.155.926.156.013,289,800
Dec 04, 20186.236.256.016.045.902,095,800
Dec 03, 20186.206.286.146.246.093,720,200
Nov 30, 20186.016.205.996.166.023,462,400
Nov 29, 20186.006.115.986.015.875,035,400
Nov 28, 20185.896.025.826.025.882,297,800
Nov 27, 20185.995.995.895.905.761,599,300
Nov 26, 20185.986.015.935.995.851,789,600
Nov 23, 20185.966.005.905.935.79702,700
Nov 21, 20185.936.005.885.965.821,686,200
Nov 20, 20186.016.045.915.945.802,234,800
Nov 19, 20186.006.085.996.025.882,187,100
Nov 16, 20185.976.095.976.025.882,397,900
Nov 15, 20185.986.025.866.005.863,121,400
Nov 14, 20186.106.145.956.035.891,973,200
Nov 13, 20186.106.126.026.075.931,782,300
Nov 12, 20186.106.125.976.095.953,006,000
Nov 09, 20186.106.186.086.135.995,061,600
Nov 08, 20186.106.206.076.115.975,123,400
Nov 07, 20185.806.185.776.015.875,207,100
Nov 06, 20185.805.815.725.785.652,405,500
Nov 05, 20185.795.895.775.795.662,233,700
Nov 02, 20185.875.895.775.795.661,433,200
Nov 01, 20185.855.955.845.885.742,085,900
Oct 31, 20185.765.955.755.875.733,315,500
Oct 30, 20185.645.805.645.775.641,971,100
Oct 29, 20185.755.855.605.665.532,484,300
Oct 26, 20185.805.885.705.715.582,469,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...