Colony Financial (CLNY)

Add to Watchlists Create an Alert
22.69 -0.21  -0.92% NYSE Jul 30, 11:14AM BATS Real time Currency in USD

Colony Financial Price :

22.69 for July 30, 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
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
July 25, 2014 22.82 22.94 22.30 22.79 709149.0
July 24, 2014 22.88 23.02 22.81 22.92 802926.0
July 23, 2014 22.97 23.04 22.92 22.97 557349.0
July 22, 2014 22.76 23.12 22.72 23.00 1.894M
July 21, 2014 22.55 22.76 22.50 22.71 1.373M
July 18, 2014 22.32 22.63 22.32 22.63 2.619M
July 17, 2014 22.40 22.46 22.30 22.30 8.567M
July 16, 2014 22.97 23.00 22.87 22.97 750274.0
July 15, 2014 22.91 23.02 22.83 22.90 641365.0
July 14, 2014 22.86 22.94 22.68 22.92 1.012M
July 11, 2014 22.71 22.83 22.59 22.81 660048.0
July 10, 2014 22.56 22.76 22.47 22.73 508164.0
July 9, 2014 22.86 22.89 22.58 22.70 864070.0
July 8, 2014 22.83 23.04 22.72 22.73 915917.0
July 7, 2014 23.00 23.03 22.75 22.76 1.041M
July 3, 2014 23.20 23.20 22.94 23.03 481243.0
July 2, 2014 23.22 23.26 22.96 23.18 1.051M
July 1, 2014 23.16 23.51 23.16 23.26 1.204M
June 30, 2014 23.27 23.34 23.15 23.22 1.174M
June 27, 2014 22.98 23.42 22.98 23.34 1.351M
June 26, 2014 22.60 23.10 22.42 23.08 1.081M
June 25, 2014 22.98 23.12 22.85 22.98 1.202M
June 24, 2014 22.98 23.11 22.95 23.00 1.141M

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
Starwood Property 23.76
Blackstone Mortgage Trust 28.40
Newcastle Investment Corp 4.58

CLNY Price Range, Past 5 Years

Minimum 12.06 Oct 3 2011
Maximum 23.47 Mar 18 2013
Average 19.23

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.