Colony Financial (CLNY)

Add to Watchlists Create an Alert
22.39 -0.03  -0.13% NYSE Sep 2, 3:04PM BATS Real time Currency in USD

Colony Financial Price :

22.39 for Sept. 2, 2014

View 4,000+ financial data types

View Full Chart

Colony Financial Price Chart

Export Data
Save Image

Colony Financial Historical Price Data

View and export this data going back to 2009. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 29, 2014 22.21 22.44 22.21 22.42 887900.0
Aug. 28, 2014 22.37 22.37 22.23 22.29 612007.0
Aug. 27, 2014 22.32 22.44 22.23 22.38 870480.0
Aug. 26, 2014 22.30 22.33 22.17 22.31 604067.0
Aug. 25, 2014 22.41 22.41 22.20 22.26 705700.0
Aug. 22, 2014 22.30 22.39 22.23 22.29 560998.0
Aug. 21, 2014 22.21 22.32 22.21 22.27 720596.0
Aug. 20, 2014 22.20 22.26 22.08 22.23 439502.0
Aug. 19, 2014 22.32 22.38 22.19 22.23 744977.0
Aug. 18, 2014 22.49 22.60 22.24 22.26 1.007M
Aug. 15, 2014 22.17 22.38 22.10 22.34 1.723M
Aug. 14, 2014 21.65 22.11 21.63 22.10 1.409M
Aug. 13, 2014 21.77 21.77 21.59 21.60 1.663M
Aug. 12, 2014 21.91 21.98 21.69 21.70 681958.0
Aug. 11, 2014 22.04 22.13 21.91 21.94 404181.0
Aug. 8, 2014 21.93 22.04 21.85 21.96 591015.0
Aug. 7, 2014 22.02 22.07 21.79 21.93 878423.0
Aug. 6, 2014 22.08 22.13 21.87 21.92 862596.0
Aug. 5, 2014 21.92 22.17 21.89 22.06 1.124M
Aug. 4, 2014 22.03 22.07 21.85 21.96 1.091M
Aug. 1, 2014 22.13 22.28 21.98 21.98 1.917M
July 31, 2014 22.68 22.69 22.15 22.15 2.877M
July 30, 2014 22.93 23.02 22.56 22.81 1.826M
July 29, 2014 22.82 22.94 22.78 22.90 1.478M
July 28, 2014 22.82 22.90 22.77 22.86 831393.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

CLNY Price Benchmarks

Companies
Blackstone Mortgage Trust 29.05
Newcastle Investment Corp 13.55
Starwood Property 23.85

CLNY Price Range, Past 5 Years

Minimum 12.06 Oct 3 2011
Maximum 23.47 Mar 18 2013
Average 19.28

CLNY Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("CLNY", "price")
  • Last 5 data points: =YCS("CLNY", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.