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 (%)
Nov 30, 2017 12.29 12.34 12.07 12.19 5,119,766 -0.11(-0.89%)
Nov 29, 2017 12.15 12.34 12.13 12.30 2,819,024 +0.18(+1.49%)
Nov 28, 2017 12.22 12.25 12.05 12.12 3,795,402 -0.10(-0.82%)
Nov 27, 2017 12.45 12.49 12.21 12.22 2,394,055 -0.23(-1.85%)
Nov 24, 2017 12.36 12.54 12.34 12.45 971,316 +0.09(+0.73%)
Nov 22, 2017 12.21 12.44 12.21 12.36 1,360,222 +0.13(+1.06%)
Nov 21, 2017 12.16 12.30 12.10 12.23 2,956,374 +0.07(+0.58%)
Nov 20, 2017 12.19 12.30 12.13 12.16 3,499,585 -0.05(-0.41%)
Nov 17, 2017 12.40 12.49 12.19 12.21 3,444,827 -0.17(-1.37%)
Nov 16, 2017 12.40 12.41 12.30 12.38 3,591,474 +0.00(+0.00%)
Nov 15, 2017 12.40 12.60 12.35 12.38 2,576,776 -0.08(-0.64%)
Nov 14, 2017 12.63 12.63 12.36 12.46 2,256,521 -0.14(-1.11%)
Nov 13, 2017 12.60 12.74 12.58 12.60 1,977,820 +0.03(+0.24%)
Nov 10, 2017 12.54 12.71 12.51 12.57 3,187,513 -0.14(-1.10%)
Nov 09, 2017 12.30 12.75 12.28 12.71 3,365,592 +0.36(+2.91%)
Nov 08, 2017 12.34 12.48 12.31 12.35 1,903,828 -0.01(-0.08%)
Nov 07, 2017 12.40 12.55 12.34 12.36 3,369,771 -0.06(-0.48%)
Nov 06, 2017 12.40 12.49 12.32 12.42 2,034,155 +0.04(+0.32%)
Nov 03, 2017 12.35 12.44 12.34 12.38 2,137,277 +0.01(+0.08%)
Nov 02, 2017 12.37 12.47 12.29 12.37 1,848,533 +0.03(+0.24%)
Nov 01, 2017 12.26 12.52 12.26 12.34 2,032,632 +0.06(+0.49%)
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%)
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.