Colony Capital (CLNY)

Add to Watchlists
Create an Alert
25.94 -0.11  -0.42% NYSE May 27, 5:00PM Delayed 2m USD

Colony Capital Price :

25.94 for May 27, 2015

View 4,000+ financial data types

View Full Chart

Colony Capital Price Chart

Export Data
Save Image

Colony Capital 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
May 26, 2015 25.87 26.10 25.82 26.05 1.057M
May 22, 2015 26.05 26.22 25.95 25.99 616725.0
May 21, 2015 26.36 26.41 26.10 26.15 1.133M
May 20, 2015 25.93 26.39 25.88 26.29 737229.0
May 19, 2015 25.63 25.93 25.56 25.85 478854.0
May 18, 2015 25.76 25.90 25.57 25.75 1.269M
May 15, 2015 25.90 25.93 25.69 25.90 464920.0
May 14, 2015 25.66 25.85 25.66 25.85 1.152M
May 13, 2015 25.49 25.70 25.42 25.59 771927.0
May 12, 2015 25.30 25.61 25.08 25.37 918884.0
May 11, 2015 26.04 26.12 25.49 25.50 512133.0
May 8, 2015 25.82 26.36 25.81 26.13 1.004M
May 7, 2015 25.17 25.87 25.05 25.62 795926.0
May 6, 2015 25.49 25.57 25.21 25.39 722679.0
May 5, 2015 25.94 26.04 25.39 25.51 1.228M
May 4, 2015 26.08 26.17 25.82 26.03 752159.0
May 1, 2015 25.93 26.11 25.88 25.98 621490.0
April 30, 2015 25.88 26.12 25.79 25.91 1.181M
April 29, 2015 26.16 26.29 26.02 26.05 917530.0
April 28, 2015 26.24 26.60 26.22 26.37 865611.0
April 27, 2015 26.58 26.70 26.25 26.28 1.117M
April 24, 2015 26.55 26.72 26.48 26.48 469964.0
April 23, 2015 26.32 26.72 26.27 26.55 760793.0
April 22, 2015 25.86 26.24 25.86 26.23 526190.0
April 21, 2015 25.93 26.12 25.83 25.91 560441.0

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

Advertisement

CLNY Price Benchmarks

Companies
Annaly Capital Management 10.23
American Tower 94.61
MFA Financial 7.90

CLNY Price Range, Past 5 Years

Minimum 12.06 Oct 3 2011
Maximum 26.78 Mar 20 2015
Average 19.98

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.