Colony Capital Inc (CLNY)

2.34 +0.06  +2.63% NYSE Jul 8, 16:59 Delayed 2m USD

Colony Capital Price:

2.34 for July 8, 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
July 7, 2020 2.31 2.39 2.25 2.28 4.839M
July 6, 2020 2.49 2.53 2.35 2.38 3.114M
July 2, 2020 2.57 2.60 2.44 2.46 3.819M
July 1, 2020 2.45 2.54 2.41 2.49 3.639M
June 30, 2020 2.32 2.43 2.285 2.40 5.958M
June 29, 2020 2.35 2.41 2.30 2.34 4.075M
June 26, 2020 2.53 2.56 2.25 2.31 60.11M
June 25, 2020 2.42 2.60 2.41 2.58 6.917M
June 24, 2020 2.59 2.59 2.40 2.49 5.221M
June 23, 2020 2.65 2.705 2.59 2.64 4.421M
June 22, 2020 2.65 2.67 2.54 2.63 5.269M
June 19, 2020 2.89 2.93 2.58 2.65 9.034M
June 18, 2020 2.72 2.89 2.67 2.85 3.309M
June 17, 2020 2.89 2.91 2.75 2.77 3.140M
June 16, 2020 2.88 2.95 2.74 2.88 3.621M
June 15, 2020 2.56 2.92 2.55 2.83 5.724M
June 12, 2020 2.67 2.78 2.59 2.75 3.724M
June 11, 2020 2.53 2.63 2.31 2.42 4.301M
June 10, 2020 2.90 2.950 2.61 2.81 4.689M
June 9, 2020 2.96 3.06 2.86 2.99 4.457M
June 8, 2020 3.11 3.22 2.875 3.10 13.27M
June 5, 2020 3.09 3.31 2.87 2.96 9.433M
June 4, 2020 2.62 2.91 2.46 2.90 7.447M
June 3, 2020 2.38 2.63 2.36 2.60 7.112M
June 2, 2020 2.29 2.45 2.26 2.32 5.125M

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 8.008

News

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.