Colony Capital (CLNY)

Add to Watchlists
Create an Alert
20.99 +0.22  +1.06% NYSE Dec 9, 20:00 Delayed 2m USD

Colony Capital Price:

20.99 for Dec. 9, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Colony Capital Price Chart

Export Data
Save Image
Print 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
Dec. 9, 2016 20.80 21.06 20.74 20.99 711007.0
Dec. 8, 2016 20.81 20.88 20.65 20.77 1.108M
Dec. 7, 2016 20.55 20.96 20.51 20.83 1.062M
Dec. 6, 2016 20.86 20.86 20.27 20.57 1.148M
Dec. 5, 2016 20.42 20.88 20.42 20.85 1.028M
Dec. 2, 2016 20.40 20.69 20.31 20.34 721011.0
Dec. 1, 2016 20.37 20.56 20.23 20.31 647830.0
Nov. 30, 2016 20.70 20.75 20.30 20.51 764495.0
Nov. 29, 2016 20.84 21.00 20.71 20.78 750797.0
Nov. 28, 2016 20.72 20.85 20.63 20.79 2.196M
Nov. 25, 2016 20.27 20.73 20.26 20.73 247643.0
Nov. 23, 2016 20.34 20.56 20.19 20.30 1.494M
Nov. 22, 2016 20.18 20.61 20.16 20.54 980635.0
Nov. 21, 2016 19.76 20.12 19.73 20.11 1.664M
Nov. 18, 2016 19.77 19.79 19.54 19.63 864087.0
Nov. 17, 2016 19.60 19.76 19.49 19.72 1.354M
Nov. 16, 2016 19.06 19.59 19.03 19.54 1.102M
Nov. 15, 2016 18.79 19.33 18.73 19.12 2.178M
Nov. 14, 2016 19.19 19.30 18.67 18.83 1.580M
Nov. 11, 2016 18.77 19.26 18.75 19.21 1.527M
Nov. 10, 2016 18.99 19.05 18.37 18.80 2.156M
Nov. 9, 2016 19.10 19.28 18.82 18.90 2.075M
Nov. 8, 2016 19.52 19.67 19.03 19.53 2.899M
Nov. 7, 2016 18.96 19.68 18.91 19.66 1.260M
Nov. 4, 2016 19.14 19.40 18.87 19.32 1.455M

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 17.59
CoreCivic 24.78
NorthStar Realty Finance 15.47

CLNY Price Range, Past 5 Years

Minimum 15.06 Dec 13 2011
Maximum 26.78 Mar 20 2015
Average 20.44

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.