Colony Capital Inc (CLNY)

3.54 -0.12  -3.28% NYSE Oct 30, 15:10 USD

Colony Capital Price:

3.54 for Oct. 30, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2014. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Oct. 29, 2020 3.50 3.77 3.47 3.66 11.08M
Oct. 28, 2020 3.41 3.46 3.28 3.46 16.86M
Oct. 27, 2020 3.38 3.55 3.36 3.50 8.498M
Oct. 26, 2020 3.26 3.38 3.18 3.38 9.338M
Oct. 23, 2020 3.20 3.27 3.115 3.26 18.62M
Oct. 22, 2020 3.19 3.20 3.145 3.17 3.276M
Oct. 21, 2020 3.18 3.19 3.105 3.19 1.413M
Oct. 20, 2020 3.10 3.195 3.06 3.16 3.039M
Oct. 19, 2020 3.14 3.175 3.06 3.06 1.631M
Oct. 16, 2020 3.12 3.20 3.11 3.13 2.185M
Oct. 15, 2020 3.08 3.14 3.03 3.13 3.447M
Oct. 14, 2020 3.11 3.115 3.055 3.10 2.282M
Oct. 13, 2020 3.15 3.15 3.05 3.11 3.074M
Oct. 12, 2020 3.19 3.22 3.16 3.17 3.073M
Oct. 9, 2020 3.24 3.24 3.13 3.18 7.179M
Oct. 8, 2020 3.03 3.235 3.01 3.19 8.131M
Oct. 7, 2020 2.93 3.05 2.925 2.99 13.08M
Oct. 6, 2020 2.90 2.95 2.84 2.92 9.678M
Oct. 5, 2020 2.80 2.90 2.80 2.86 6.302M
Oct. 2, 2020 2.73 2.81 2.70 2.79 5.046M
Oct. 1, 2020 2.75 2.89 2.675 2.82 7.191M
Sept. 30, 2020 2.70 2.752 2.67 2.73 3.379M
Sept. 29, 2020 2.74 2.755 2.685 2.72 12.24M
Sept. 28, 2020 2.65 2.77 2.62 2.73 5.789M
Sept. 25, 2020 2.58 2.74 2.47 2.63 10.72M

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.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 1.41 Mar 23 2020
Maximum 14.70 Jul 18 2017
Average 7.444
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.