Colony Financial (CLNY)

Add to Watchlists
Create an Alert
24.98 -0.20  -0.79% NYSE Mar 3, 4:59PM BATS Real time Currency in USD

Colony Financial Price :

24.98 for March 3, 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 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
Feb. 24, 2015 24.95 24.95 24.55 24.71 1.405M
Feb. 23, 2015 25.07 25.20 24.92 24.99 1.400M
Feb. 20, 2015 24.13 25.45 24.00 25.11 2.863M
Feb. 19, 2015 24.07 24.31 23.90 24.05 1.096M
Feb. 18, 2015 24.03 24.26 23.73 24.11 1.791M
Feb. 17, 2015 24.46 24.51 24.08 24.09 1.083M
Feb. 13, 2015 24.66 24.74 24.27 24.43 842215.0
Feb. 12, 2015 24.63 24.80 24.55 24.67 1.010M
Feb. 11, 2015 24.70 24.89 24.40 24.53 570208.0
Feb. 10, 2015 24.86 24.86 24.39 24.63 645069.0
Feb. 9, 2015 24.56 24.86 24.50 24.75 1.389M
Feb. 6, 2015 25.07 25.21 24.47 24.60 1.335M
Feb. 5, 2015 24.82 25.09 24.70 25.05 1.006M
Feb. 4, 2015 25.01 25.13 24.55 24.81 1.101M
Feb. 3, 2015 25.00 25.14 24.93 25.08 967372.0
Feb. 2, 2015 25.11 25.21 24.74 24.98 1.054M
Jan. 30, 2015 25.18 25.25 24.79 25.05 1.155M
Jan. 29, 2015 25.35 25.39 24.98 25.25 1.090M
Jan. 28, 2015 25.77 25.81 25.06 25.28 2.214M
Jan. 27, 2015 25.17 25.71 25.06 25.61 1.281M
Jan. 26, 2015 25.07 25.48 24.93 25.37 548425.0

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 10.61
Arbor Realty Trust 7.22
iStar Financial 13.20

CLNY Price Range, Past 5 Years

Minimum 12.06 Oct 3 2011
Maximum 25.61 Jan 27 2015
Average 19.68

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.