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 (%)
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%)
Apr 03, 2017 12.95 13.07 12.90 12.97 2,645,925 +0.06(+0.46%)
Mar 31, 2017 12.92 13.04 12.89 12.91 2,881,671 -0.09(-0.69%)
Mar 30, 2017 12.92 13.09 12.91 13.00 1,971,512 +0.13(+1.01%)
Mar 29, 2017 12.80 12.97 12.78 12.87 1,267,800 -0.21(-1.61%)
Mar 28, 2017 12.87 13.14 12.86 13.08 2,565,215 +0.13(+1.00%)
Mar 27, 2017 12.91 13.05 12.90 12.95 1,677,950 -0.07(-0.54%)
Mar 24, 2017 12.99 13.13 12.94 13.02 1,699,232 +0.09(+0.70%)
Mar 23, 2017 13.06 13.10 12.93 12.93 1,976,478 -0.13(-1.00%)
Mar 22, 2017 12.90 13.12 12.81 13.06 2,610,562 +0.16(+1.24%)
Mar 21, 2017 13.00 13.15 12.90 12.90 2,786,954 -0.09(-0.69%)
Mar 20, 2017 13.08 13.18 12.98 12.99 1,927,510 -0.11(-0.84%)
Mar 17, 2017 13.13 13.25 13.07 13.10 3,966,249 -0.03(-0.23%)
Mar 16, 2017 13.27 13.40 13.13 13.13 2,356,217 -0.15(-1.13%)
Mar 15, 2017 13.15 13.40 13.11 13.28 2,628,729 +0.15(+1.14%)
Mar 14, 2017 13.10 13.19 13.01 13.13 1,361,303 -0.03(-0.23%)
Mar 13, 2017 13.10 13.34 13.06 13.16 2,205,425 +0.05(+0.38%)
Mar 10, 2017 12.98 13.26 13.01 13.11 3,086,348 +0.13(+1.00%)
Mar 09, 2017 13.47 13.51 12.83 12.98 5,256,166 -0.49(-3.64%)
Mar 08, 2017 13.75 13.80 13.46 13.47 3,178,652 -0.27(-1.97%)
Mar 07, 2017 13.87 13.90 13.73 13.74 2,948,798 -0.12(-0.87%)
Mar 06, 2017 13.72 13.87 13.64 13.86 3,130,567 +0.04(+0.29%)
Mar 03, 2017 13.68 13.83 13.45 13.82 5,837,997 +0.07(+0.51%)
Mar 02, 2017 14.01 14.24 13.72 13.75 5,259,254 -0.41(-2.90%)
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.