Colony Financial (CLNY)

Add to Watchlists
Create an Alert
26.12 +0.20  +0.77% NYSE Apr 1, 1:52PM BATS Real time Currency in USD

Colony Financial Price :

26.12 for April 1, 2015

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 Free Trial
Export Data Date Range:
Date Open High Low Close Volume
March 31, 2015 25.61 25.94 25.61 25.92 1.401M
March 30, 2015 25.75 25.88 25.53 25.65 2.141M
March 27, 2015 25.77 25.86 25.61 25.70 1.318M
March 26, 2015 25.99 26.20 25.91 26.05 1.485M
March 25, 2015 26.24 26.30 26.00 26.07 948259.0
March 24, 2015 26.39 26.50 26.19 26.23 703265.0
March 23, 2015 26.73 26.95 26.46 26.48 1.219M
March 20, 2015 26.54 27.06 26.47 26.78 2.847M
March 19, 2015 26.11 26.50 26.02 26.47 1.393M
March 18, 2015 25.80 26.35 25.55 26.24 2.029M
March 17, 2015 25.50 25.83 25.46 25.80 890526.0
March 16, 2015 25.34 25.61 25.32 25.60 1.169M
March 13, 2015 25.39 25.40 25.10 25.32 494306.0
March 12, 2015 25.04 25.42 24.88 25.39 860735.0
March 11, 2015 24.93 25.03 24.79 24.98 800246.0
March 10, 2015 24.82 25.01 24.79 24.90 1.092M
March 9, 2015 24.85 25.04 24.78 25.00 1.064M
March 6, 2015 24.80 25.02 24.62 24.77 1.392M
March 5, 2015 24.95 25.16 24.90 25.04 544181.0
March 4, 2015 24.90 25.02 24.88 24.94 559642.0
March 3, 2015 25.23 25.25 24.80 24.98 521077.0
March 2, 2015 25.27 25.52 25.16 25.18 1.245M
Feb. 27, 2015 24.86 25.35 24.84 25.21 1.430M
Feb. 26, 2015 24.68 24.86 24.53 24.80 858656.0
Feb. 25, 2015 24.70 24.88 24.60 24.63 849704.0

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
Annaly Capital Management 10.40
Arbor Realty Trust 6.98
iStar Financial 13.00

CLNY Price Range, Past 5 Years

Minimum 12.06 Oct 3 2011
Maximum 26.78 Mar 20 2015
Average 19.78

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.