Colony Capital (CLNY)

Add to Watchlists
Create an Alert
17.68 +0.03  +0.17% NYSE Apr 29, 21:57 Delayed 2m USD

Colony Capital Price:

17.68 for April 29, 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
April 28, 2016 17.59 17.76 17.55 17.65 737981.0
April 27, 2016 17.55 17.81 17.36 17.75 494926.0
April 26, 2016 17.41 17.58 17.32 17.54 905411.0
April 25, 2016 17.24 17.36 17.22 17.33 360934.0
April 22, 2016 17.26 17.46 17.20 17.27 718208.0
April 21, 2016 17.49 17.50 17.09 17.20 390712.0
April 20, 2016 17.53 17.61 17.41 17.46 359058.0
April 19, 2016 17.46 17.72 17.42 17.53 344901.0
April 18, 2016 17.42 17.62 17.33 17.43 743054.0
April 15, 2016 17.24 17.51 17.09 17.46 1.020M
April 14, 2016 17.04 17.37 17.04 17.26 690463.0
April 13, 2016 16.89 17.08 16.81 17.02 611567.0
April 12, 2016 16.83 16.96 16.77 16.84 598457.0
April 11, 2016 16.54 16.85 16.49 16.78 680888.0
April 8, 2016 16.53 16.63 16.32 16.49 796693.0
April 7, 2016 16.48 16.72 16.29 16.44 804549.0
April 6, 2016 16.42 16.65 16.24 16.62 530781.0
April 5, 2016 16.31 16.46 16.22 16.37 512861.0
April 4, 2016 16.57 16.64 16.37 16.43 633326.0
April 1, 2016 16.61 16.72 16.43 16.60 533023.0
March 31, 2016 16.51 16.81 16.51 16.77 798220.0
March 30, 2016 16.41 16.71 16.41 16.55 979050.0
March 29, 2016 16.14 16.49 16.01 16.38 798458.0
March 28, 2016 16.40 16.54 16.31 16.52 1.072M
March 24, 2016 16.39 16.49 16.20 16.43 1.020M

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
Chimera Investment 14.16
Corrections Corp 31.17
Annaly Capital Management 10.37

CLNY Price Range, Past 5 Years

Minimum 12.06 Oct 03 2011
Maximum 26.78 Mar 20 2015
Average 20.18

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.