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 (%)
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%)
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.