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 (%)
Mar 29, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Mar 28, 2018 5.530 5.765 5.510 5.660 12,277,570 +0.04(+0.71%)
Mar 27, 2018 5.650 5.785 5.600 5.620 10,489,706 +0.00(+0.00%)
Mar 26, 2018 5.530 5.675 5.530 5.620 10,585,050 +0.12(+2.18%)
Mar 23, 2018 5.660 5.780 5.510 5.500 10,855,364 -0.15(-2.65%)
Mar 22, 2018 5.700 5.860 5.620 5.650 12,240,311 -0.10(-1.74%)
Mar 21, 2018 5.810 5.890 5.720 5.750 9,319,158 -0.08(-1.37%)
Mar 20, 2018 5.910 5.930 5.775 5.830 11,026,812 -0.07(-1.19%)
Mar 19, 2018 5.900 5.925 5.770 5.900 8,776,830 -0.04(-0.67%)
Mar 16, 2018 6.060 6.070 5.840 5.940 11,192,041 -0.14(-2.30%)
Mar 15, 2018 6.000 6.120 6.000 6.080 10,135,252 +0.07(+1.16%)
Mar 14, 2018 5.950 6.030 5.910 6.010 8,049,319 +0.06(+1.01%)
Mar 13, 2018 6.010 6.040 5.900 5.950 7,813,408 -0.04(-0.67%)
Mar 12, 2018 5.980 6.040 5.960 5.990 6,083,199 +0.01(+0.17%)
Mar 09, 2018 5.970 6.008 5.890 5.980 6,497,561 +0.01(+0.17%)
Mar 08, 2018 6.030 6.050 5.910 5.970 7,709,092 +0.07(+1.19%)
Mar 07, 2018 5.900 11,613,147 +0.04(+0.68%)
Mar 06, 2018 5.940 6.016 5.760 5.860 16,726,455 -0.06(-1.01%)
Mar 05, 2018 5.660 6.030 5.660 5.920 18,684,920 +0.23(+4.04%)
Mar 02, 2018 5.900 6.080 5.650 5.690 19,512,026 -0.31(-5.17%)
Mar 01, 2018 5.590 6.150 5.280 6.000 68,907,904 -1.78(-22.88%)
Feb 28, 2018 7.950 7.990 7.720 7.780 8,450,685 -0.10(-1.27%)
Feb 27, 2018 8.000 8.070 7.840 7.880 8,270,007 -0.11(-1.38%)
Feb 26, 2018 8.120 8.140 7.980 7.990 4,857,985 -0.07(-0.87%)
Feb 23, 2018 7.950 8.110 7.950 8.060 6,789,029 +0.19(+2.41%)
Feb 22, 2018 7.860 7.870 5,430,973 -0.17(-2.11%)
Feb 21, 2018 8.230 8.305 8.030 8.040 3,830,765 -0.21(-2.55%)
Feb 20, 2018 8.400 8.480 8.240 8.250 3,197,165 -0.15(-1.79%)
Feb 16, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 15, 2018 8.370 8.469 8.350 8.400 3,331,525 +0.10(+1.20%)
Feb 14, 2018 8.450 8.510 8.260 8.300 6,163,905 -0.22(-2.58%)
Feb 13, 2018 8.480 8.550 8.240 8.520 6,243,080 +0.02(+0.24%)
Feb 12, 2018 8.420 8.580 8.120 8.500 6,445,322 +0.09(+1.07%)
Feb 09, 2018 8.330 8.435 8.040 8.410 8,486,509 +0.15(+1.82%)
Feb 08, 2018 8.700 8.760 8.250 8.260 9,876,011 -0.44(-5.06%)
Feb 07, 2018 8.630 8.695 8.530 8.700 9,256,149 +0.08(+0.93%)
Feb 06, 2018 8.580 8.710 8.465 8.620 10,422,324 -0.12(-1.37%)
Feb 05, 2018 8.700 8.860 8.620 8.740 9,890,327 +0.00(+0.00%)
Feb 02, 2018 8.900 8.940 8.590 8.740 9,431,571 -0.19(-2.13%)
Feb 01, 2018 8.990 9.000 8.900 8.930 8,214,509 -0.05(-0.56%)
Jan 31, 2018 9.220 9.375 8.790 8.980 10,819,072 -0.16(-1.75%)
Jan 30, 2018 9.040 9.190 8.500 9.140 21,108,512 +0.07(+0.77%)
Jan 29, 2018 9.350 9.360 9.040 9.070 9,557,499 -0.28(-2.99%)
Jan 26, 2018 9.900 9.902 9.320 9.350 10,492,899 -0.55(-5.56%)
Jan 25, 2018 9.870 9.960 9.780 9.900 6,688,029 +0.00(+0.00%)
Jan 24, 2018 10.06 10.11 9.865 9.900 9,872,436 -0.21(-2.08%)
Jan 23, 2018 10.19 10.24 10.09 10.11 7,984,525 -0.07(-0.69%)
Jan 22, 2018 10.16 10.21 10.11 10.18 4,216,134 +0.04(+0.39%)
Jan 19, 2018 10.28 10.30 10.10 10.14 3,789,110 -0.09(-0.88%)
Jan 18, 2018 10.26 10.36 10.22 10.23 3,938,634 -0.08(-0.78%)
Jan 17, 2018 10.40 10.43 10.22 10.31 6,943,554 +0.00(+0.00%)
Jan 16, 2018 10.42 10.61 10.31 10.31 6,259,140 -0.05(-0.48%)
Jan 12, 2018 10.36 10.36 10.36 0 -0.33(-3.09%)
Jan 11, 2018 10.96 11.00 10.65 10.69 6,918,479 -0.26(-2.37%)
Jan 10, 2018 10.95 3,171,699 -0.04(-0.36%)
Jan 09, 2018 10.96 11.11 10.90 10.99 3,478,496 +0.04(+0.37%)
Jan 08, 2018 10.99 11.00 10.86 10.95 3,560,304 -0.04(-0.36%)
Jan 05, 2018 11.08 11.10 10.96 10.99 2,672,870 +0.01(+0.09%)
Jan 04, 2018 11.04 11.16 10.95 10.98 4,196,907 -0.09(-0.81%)
Jan 03, 2018 11.28 11.30 11.02 11.07 4,981,861 -0.30(-2.64%)
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.