Colony Financial (CLNY)

Add to Watchlists
Create an Alert
21.34 -0.03  -0.14% NYSE Oct 24, 8:00PM BATS Real time Currency in USD

Colony Financial Price :

21.34 for Oct. 24, 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 Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Oct. 24, 2014 21.43 21.43 21.07 21.34 2.174M
Oct. 23, 2014 21.48 21.60 21.30 21.37 1.250M
Oct. 22, 2014 21.54 21.66 21.33 21.33 1.510M
Oct. 21, 2014 21.24 21.56 21.20 21.45 1.755M
Oct. 20, 2014 21.19 21.34 21.13 21.20 1.285M
Oct. 17, 2014 21.37 21.43 21.08 21.15 1.200M
Oct. 16, 2014 20.95 21.36 20.95 21.21 1.478M
Oct. 15, 2014 20.97 21.29 20.86 21.09 1.187M
Oct. 14, 2014 21.29 21.50 20.98 21.13 1.642M
Oct. 13, 2014 21.53 21.69 21.14 21.17 1.332M
Oct. 10, 2014 21.60 21.90 21.46 21.47 1.038M
Oct. 9, 2014 21.86 21.91 21.38 21.70 2.005M
Oct. 8, 2014 21.65 21.87 21.47 21.82 1.666M
Oct. 7, 2014 21.91 22.06 21.72 21.72 1.186M
Oct. 6, 2014 22.24 22.30 21.94 21.94 840432.0
Oct. 3, 2014 22.06 22.30 22.01 22.20 1.004M
Oct. 2, 2014 21.85 22.00 21.67 21.95 3.683M
Oct. 1, 2014 22.39 22.48 21.85 21.85 3.718M
Sept. 30, 2014 22.50 22.56 22.30 22.38 2.674M
Sept. 29, 2014 22.28 22.46 22.26 22.45 1.539M
Sept. 26, 2014 22.03 22.46 21.89 22.45 1.409M
Sept. 25, 2014 22.64 22.64 22.40 22.42 1.479M
Sept. 24, 2014 22.51 22.70 22.38 22.60 1.080M
Sept. 23, 2014 22.55 22.57 22.43 22.46 1.052M
Sept. 22, 2014 22.59 22.71 22.44 22.54 1.294M

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 27.93
Newcastle Investment Corp 24.09
Starwood Property 22.27

CLNY Price Range, Past 5 Years

Minimum 12.06 Oct 3 2011
Maximum 23.47 Mar 18 2013
Average 19.36

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 Professional.
Start your Free 14-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 14 Day Trial.

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

Already a subscriber? Sign in.