Skip to main content
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 (%)
Oct 31, 2017 12.49 12.52 12.12 12.28 4,543,337 -0.19(-1.52%)
Oct 30, 2017 12.50 12.55 12.45 12.47 2,263,880 -0.01(-0.08%)
Oct 27, 2017 12.46 12.49 12.35 12.48 1,691,277 +0.04(+0.32%)
Oct 26, 2017 12.59 12.61 12.41 12.44 2,118,714 -0.10(-0.80%)
Oct 25, 2017 12.57 12.60 12.44 12.54 2,266,237 -0.04(-0.32%)
Oct 24, 2017 12.52 12.63 12.52 12.58 1,939,795 +0.07(+0.56%)
Oct 23, 2017 12.44 12.56 12.44 12.51 1,970,338 +0.01(+0.08%)
Oct 20, 2017 12.50 12.60 12.46 12.50 1,710,735 +0.00(+0.00%)
Oct 19, 2017 12.50 12.63 12.48 12.50 1,417,711 -0.03(-0.24%)
Oct 18, 2017 12.49 12.66 12.49 12.53 1,848,512 -0.03(-0.24%)
Oct 17, 2017 12.54 12.71 12.54 12.56 1,826,400 +0.02(+0.16%)
Oct 16, 2017 12.59 12.66 12.51 12.54 1,865,202 +0.03(+0.24%)
Oct 13, 2017 12.47 12.62 12.45 12.51 1,852,550 +0.09(+0.72%)
Oct 12, 2017 12.41 12.52 12.40 12.42 2,565,702 +0.00(+0.00%)
Oct 11, 2017 12.42 12.48 12.38 12.42 2,406,746 +0.02(+0.16%)
Oct 10, 2017 12.50 12.61 12.39 12.40 2,233,169 -0.08(-0.64%)
Oct 09, 2017 12.56 12.63 12.46 12.48 1,563,088 -0.07(-0.56%)
Oct 06, 2017 12.67 12.69 12.54 12.55 1,468,661 -0.16(-1.26%)
Oct 05, 2017 12.65 12.77 12.65 12.71 1,686,581 +0.06(+0.47%)
Oct 04, 2017 12.65 12.71 12.62 12.65 1,922,581 +0.02(+0.16%)
Oct 03, 2017 12.59 12.77 12.59 12.63 2,303,331 +0.06(+0.48%)
Oct 02, 2017 12.59 12.68 12.57 12.57 2,356,683 +0.01(+0.08%)
Sep 29, 2017 12.55 12.73 12.50 12.56 3,758,777 +0.01(+0.08%)
Sep 28, 2017 12.47 12.56 12.37 12.55 3,318,343 -0.17(-1.34%)
Sep 27, 2017 12.93 12.97 12.70 12.72 3,735,152 -0.15(-1.17%)
Sep 26, 2017 12.90 13.03 12.87 12.87 5,074,302 -0.04(-0.31%)
Sep 25, 2017 12.89 12.96 12.89 12.91 3,668,963 +0.02(+0.16%)
Sep 22, 2017 12.90 12.96 12.87 12.89 2,877,881 -0.01(-0.08%)
Sep 21, 2017 12.97 13.01 12.90 12.90 2,046,458 -0.04(-0.31%)
Sep 20, 2017 12.90 12.99 12.87 12.94 4,809,932 +0.03(+0.23%)
Sep 19, 2017 12.93 13.02 12.91 12.91 1,922,339 -0.03(-0.23%)
Sep 18, 2017 12.93 12.99 12.85 12.94 1,804,196 +0.03(+0.23%)
Sep 15, 2017 12.98 12.77 12.91 3,100,312 -0.04(-0.31%)
Sep 14, 2017 12.91 13.01 12.86 12.95 2,495,189 +0.03(+0.23%)
Sep 13, 2017 13.14 13.16 12.92 12.92 3,333,060 -0.27(-2.05%)
Sep 12, 2017 13.24 13.26 13.17 13.19 2,850,655 -0.02(-0.15%)
Sep 11, 2017 13.19 13.28 13.19 13.21 2,403,204 +0.08(+0.61%)
Sep 08, 2017 13.05 13.20 13.05 13.13 3,066,702 +0.04(+0.31%)
Sep 07, 2017 13.10 13.10 13.04 13.09 1,971,266 +0.04(+0.31%)
Sep 06, 2017 13.13 13.17 13.04 13.05 3,069,062 -0.06(-0.46%)
Sep 05, 2017 13.20 13.26 13.08 13.11 2,945,509 -0.08(-0.61%)
Sep 01, 2017 13.10 13.26 13.06 13.19 1,713,968 +0.08(+0.61%)
Aug 31, 2017 13.05 13.25 13.03 13.11 4,758,143 +0.11(+0.85%)
Aug 30, 2017 12.77 13.11 12.77 13.00 4,782,965 +0.23(+1.80%)
Aug 29, 2017 12.82 12.88 12.73 12.77 2,156,444 -0.18(-1.39%)
Aug 28, 2017 13.01 13.01 12.86 12.95 1,690,535 -0.02(-0.15%)
Aug 25, 2017 12.98 13.00 12.92 12.97 984,742 +0.02(+0.15%)
Aug 24, 2017 13.07 13.10 12.94 12.95 1,530,060 -0.09(-0.69%)
Aug 23, 2017 12.94 13.06 12.92 13.04 1,832,015 +0.06(+0.46%)
Aug 22, 2017 13.16 13.16 12.96 12.98 3,699,768 -0.15(-1.14%)
Aug 21, 2017 13.08 13.13 13.01 13.13 1,822,902 +0.07(+0.54%)
Aug 18, 2017 13.28 13.31 13.04 13.06 2,603,776 -0.24(-1.80%)
Aug 17, 2017 13.23 13.33 13.22 13.30 2,852,868 +0.02(+0.15%)
Aug 16, 2017 13.23 13.35 13.20 13.28 3,660,924 +0.06(+0.45%)
Aug 15, 2017 13.30 13.32 13.15 13.22 3,247,786 -0.13(-0.97%)
Aug 14, 2017 13.73 13.73 13.30 13.35 3,109,640 -0.30(-2.20%)
Aug 11, 2017 13.36 13.69 13.36 13.65 3,791,074 +0.13(+0.96%)
Aug 10, 2017 13.74 13.75 13.31 13.52 4,854,901 -0.34(-2.45%)
Aug 09, 2017 14.39 14.40 13.66 13.86 6,300,663 -0.60(-4.15%)
Aug 08, 2017 14.41 14.61 14.41 14.46 3,668,617 -0.02(-0.14%)
Aug 07, 2017 14.50 14.64 14.45 14.48 3,248,594 -0.08(-0.55%)
Aug 04, 2017 14.62 14.62 14.47 14.56 2,784,497 -0.05(-0.34%)
Aug 03, 2017 14.62 14.71 14.53 14.61 2,945,939 -0.01(-0.07%)
Aug 02, 2017 14.63 14.72 14.50 14.62 5,165,545 -0.01(-0.07%)
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.