Colony Capital (CLNY)

Add to Watchlists
Create an Alert
16.26 -0.32  -1.93% NYSE Feb 8, 20:00 Delayed 2m USD

Colony Capital Price:

16.26 for Feb. 8, 2016
View 4,000+ financial data types
Browse...
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
Feb. 8, 2016 16.46 16.57 16.01 16.26 1.286M
Feb. 5, 2016 16.85 16.95 16.58 16.58 1.208M
Feb. 4, 2016 16.82 17.28 16.72 16.95 2.096M
Feb. 3, 2016 17.06 17.09 16.73 16.89 1.351M
Feb. 2, 2016 17.39 17.42 16.75 16.90 1.331M
Feb. 1, 2016 17.18 17.63 17.09 17.55 1.133M
Jan. 29, 2016 16.93 17.35 16.80 17.23 2.161M
Jan. 28, 2016 16.88 17.04 16.52 16.80 2.030M
Jan. 27, 2016 16.90 17.10 16.56 16.73 951405.0
Jan. 26, 2016 16.21 17.06 16.21 16.95 1.252M
Jan. 25, 2016 16.84 16.86 16.11 16.14 956541.0
Jan. 22, 2016 16.60 17.14 16.52 16.90 1.128M
Jan. 21, 2016 16.46 16.94 16.29 16.35 1.198M
Jan. 20, 2016 16.62 16.62 15.56 16.39 2.589M
Jan. 19, 2016 17.37 17.37 16.35 16.86 2.989M
Jan. 15, 2016 17.20 17.42 16.75 17.28 1.402M
Jan. 14, 2016 17.87 17.97 17.28 17.62 2.066M
Jan. 13, 2016 18.61 18.61 17.82 17.83 1.637M
Jan. 12, 2016 18.88 18.92 18.32 18.59 1.066M
Jan. 11, 2016 18.82 18.87 18.68 18.79 1.628M
Jan. 8, 2016 19.11 19.31 18.70 18.75 1.129M
Jan. 7, 2016 19.30 19.45 18.97 18.97 700068.0
Jan. 6, 2016 19.52 19.81 19.50 19.60 743044.0
Jan. 5, 2016 19.34 19.78 19.25 19.72 905148.0
Jan. 4, 2016 19.37 19.51 19.21 19.27 1.110M

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
Apollo Commercial Real 15.61
Chimera Investment 11.92
Corrections Corp 29.17

CLNY Price Range, Past 5 Years

Minimum 12.06 Oct 03 2011
Maximum 26.78 Mar 20 2015
Average 20.33

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.