Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony NorthStar, Inc. (NY: CLNS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.06 14.12 13.99 14.09 1,822,379 +0.12(+0.86%)
Jun 29, 2017 14.00 14.10 13.82 13.97 1,709,653 -0.01(-0.07%)
Jun 28, 2017 13.99 14.07 13.90 13.98 2,763,922 -0.27(-1.89%)
Jun 27, 2017 14.44 14.49 14.24 14.25 2,295,365 -0.16(-1.11%)
Jun 26, 2017 14.55 14.61 14.39 14.41 3,023,460 -0.09(-0.62%)
Jun 23, 2017 14.52 14.53 14.41 14.50 8,189,453 +0.01(+0.07%)
Jun 22, 2017 14.34 14.50 14.33 14.49 2,928,142 +0.16(+1.12%)
Jun 21, 2017 14.38 14.45 14.22 14.33 2,604,399 -0.04(-0.28%)
Jun 20, 2017 14.43 14.52 14.29 14.37 2,772,441 -0.13(-0.90%)
Jun 19, 2017 14.39 14.50 14.38 14.50 2,233,902 +0.12(+0.83%)
Jun 16, 2017 14.24 14.38 14.20 14.38 6,026,150 +0.19(+1.34%)
Jun 15, 2017 14.10 14.19 14.06 14.19 2,209,232 +0.02(+0.14%)
Jun 14, 2017 14.18 14.27 14.07 14.17 4,267,067 -0.08(-0.56%)
Jun 13, 2017 14.21 14.29 14.18 14.25 2,226,477 +0.05(+0.35%)
Jun 12, 2017 14.15 14.25 14.13 14.20 3,298,106 +0.01(+0.07%)
Jun 09, 2017 14.10 14.28 14.06 14.19 1,922,677 +0.08(+0.57%)
Jun 08, 2017 14.03 14.14 13.98 14.11 1,886,317 +0.08(+0.57%)
Jun 07, 2017 14.00 14.09 13.96 14.03 3,259,044 +0.05(+0.36%)
Jun 06, 2017 14.24 14.25 13.96 13.98 5,312,970 -0.18(-1.27%)
Jun 05, 2017 14.40 14.42 14.15 14.16 2,630,822 -0.23(-1.60%)
Jun 02, 2017 14.32 14.48 14.25 14.39 5,206,462 +0.11(+0.77%)
Jun 01, 2017 14.12 14.33 14.08 14.28 3,979,418 +0.15(+1.06%)
May 31, 2017 14.00 14.14 13.93 14.13 5,827,710 +0.13(+0.93%)
May 30, 2017 14.07 14.10 13.94 14.00 2,179,670 -0.08(-0.57%)
May 26, 2017 14.13 14.16 14.02 14.08 1,685,939 -0.05(-0.35%)
May 25, 2017 14.11 14.23 14.01 14.13 3,257,586 +0.06(+0.43%)
May 24, 2017 13.88 14.09 13.82 14.07 3,277,957 +0.21(+1.52%)
May 23, 2017 13.75 13.86 13.70 13.86 2,642,716 +0.14(+1.02%)
May 22, 2017 13.49 13.75 13.47 13.72 2,937,758 +0.26(+1.93%)
May 19, 2017 13.48 13.56 13.40 13.46 2,568,564 +0.01(+0.07%)
May 18, 2017 13.47 13.61 13.39 13.45 4,841,933 -0.03(-0.22%)
May 17, 2017 13.41 13.50 13.20 13.48 5,654,535 +0.04(+0.30%)
May 16, 2017 13.31 13.46 13.31 13.44 2,971,441 +0.10(+0.75%)
May 15, 2017 13.19 13.46 13.19 13.34 5,683,469 +0.20(+1.52%)
May 12, 2017 13.10 13.21 13.03 13.14 2,317,865 +0.06(+0.46%)
May 11, 2017 12.85 13.16 12.85 13.08 3,348,571 +0.18(+1.40%)
May 10, 2017 12.82 13.28 12.59 12.90 4,350,937 -0.24(-1.83%)
May 09, 2017 13.04 13.20 13.04 13.14 3,656,576 +0.07(+0.54%)
May 08, 2017 13.12 13.14 12.88 13.07 5,539,509 -0.08(-0.61%)
May 05, 2017 12.83 13.16 12.82 13.15 2,374,555 +0.28(+2.18%)
May 04, 2017 12.98 12.98 12.58 12.87 3,453,045 -0.05(-0.39%)
May 03, 2017 13.13 13.13 12.89 12.92 1,880,383 -0.18(-1.37%)
May 02, 2017 13.14 13.22 12.96 13.10 2,386,926 -0.11(-0.83%)
May 01, 2017 13.09 13.24 13.07 13.21 2,408,123 +0.14(+1.07%)
Apr 28, 2017 13.13 13.16 13.01 13.07 2,712,308 -0.07(-0.53%)
Apr 27, 2017 13.01 13.17 13.00 13.14 2,506,512 +0.12(+0.92%)
Apr 26, 2017 13.07 13.11 13.00 13.02 2,228,685 -0.06(-0.46%)
Apr 25, 2017 13.08 13.17 13.07 13.08 2,262,925 +0.01(+0.08%)
Apr 24, 2017 13.16 13.16 13.03 13.07 3,297,584 +0.02(+0.15%)
Apr 21, 2017 13.10 13.15 13.04 13.05 1,542,301 -0.09(-0.68%)
Apr 20, 2017 13.04 13.20 13.01 13.14 2,560,179 +0.08(+0.61%)
Apr 19, 2017 13.10 13.28 13.01 13.06 4,041,257 -0.07(-0.53%)
Apr 18, 2017 13.05 13.15 13.03 13.13 1,626,339 +0.05(+0.38%)
Apr 17, 2017 12.95 13.13 12.90 13.08 3,379,883 +0.20(+1.55%)
Apr 13, 2017 12.77 12.92 12.75 12.88 2,040,189 +0.11(+0.86%)
Apr 12, 2017 12.85 12.97 12.77 12.77 2,620,664 -0.07(-0.55%)
Apr 11, 2017 12.79 12.91 12.73 12.84 3,503,253 +0.03(+0.23%)
Apr 10, 2017 12.77 12.91 12.71 12.81 3,488,280 +0.09(+0.71%)
Apr 07, 2017 12.70 12.78 12.52 12.72 6,277,374 +0.07(+0.55%)
Apr 06, 2017 12.75 12.80 12.53 12.65 12,100,413 -0.38(-2.92%)
Apr 05, 2017 13.11 13.33 13.02 13.03 13,885,841 -0.07(-0.53%)
Apr 04, 2017 12.98 13.11 12.87 13.10 3,139,127 +0.13(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.