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, 2018 5.940 5.970 5.820 5.890 33,118,908 -0.06(-1.01%)
May 30, 2018 5.960 6.010 5.860 5.950 4,714,533 -0.02(-0.34%)
May 29, 2018 5.860 5.980 5.850 5.970 6,290,128 +0.09(+1.53%)
May 25, 2018 5.880 5.880 5.880 0 -0.01(-0.17%)
May 24, 2018 5.840 5.930 5.830 5.890 4,885,702 +0.08(+1.38%)
May 23, 2018 5.780 5.920 5.765 5.810 6,310,637 +0.03(+0.52%)
May 22, 2018 5.850 5.870 5.760 5.780 6,217,518 -0.09(-1.53%)
May 21, 2018 5.820 5.960 5.750 5.870 7,813,273 +0.07(+1.21%)
May 18, 2018 5.900 5.970 5.770 5.800 6,860,616 -0.11(-1.86%)
May 17, 2018 5.980 6.040 5.830 5.910 8,197,961 -0.09(-1.50%)
May 16, 2018 6.010 6.040 5.960 6.000 4,593,210 +0.00(+0.00%)
May 15, 2018 6.060 6.130 5.970 6.000 9,055,354 -0.05(-0.83%)
May 14, 2018 6.170 6.180 5.970 6.050 6,957,218 -0.13(-2.10%)
May 11, 2018 6.070 6.300 6.030 6.180 9,884,472 +0.15(+2.49%)
May 10, 2018 6.680 6.720 5.780 6.030 23,270,774 -0.32(-5.04%)
May 09, 2018 6.230 6.350 6.195 6.350 6,134,588 +0.11(+1.76%)
May 08, 2018 6.290 6.370 6.210 6.240 6,585,302 -0.05(-0.79%)
May 07, 2018 6.250 6.310 6.180 6.290 4,485,706 +0.03(+0.48%)
May 04, 2018 6.140 6.270 6.100 6.260 5,550,934 +0.12(+1.95%)
May 03, 2018 6.210 6.290 6.120 6.140 5,921,553 -0.10(-1.60%)
May 02, 2018 6.150 6.325 6.110 6.240 9,634,794 +0.09(+1.46%)
May 01, 2018 6.130 6.210 6.020 6.150 7,222,944 +0.04(+0.65%)
Apr 30, 2018 6.180 6.235 6.080 6.110 5,017,224 -0.05(-0.81%)
Apr 27, 2018 6.130 6.290 6.100 6.160 10,167,054 +0.03(+0.49%)
Apr 26, 2018 6.020 6.210 5.990 6.130 10,418,120 +0.11(+1.83%)
Apr 25, 2018 5.950 6.090 5.925 6.020 16,445,246 +0.08(+1.35%)
Apr 24, 2018 5.730 6.060 5.730 5.940 13,619,785 +0.21(+3.66%)
Apr 23, 2018 5.670 5.765 5.655 5.730 9,745,377 +0.05(+0.88%)
Apr 20, 2018 5.670 5.730 5.650 5.680 5,794,675 -0.01(-0.18%)
Apr 19, 2018 5.650 5.750 5.631 5.690 7,162,602 +0.04(+0.71%)
Apr 18, 2018 5.750 5.815 5.650 5.650 5,678,159 -0.09(-1.57%)
Apr 17, 2018 5.700 5.850 5.665 5.740 5,240,882 +0.06(+1.06%)
Apr 16, 2018 5.630 5.720 5.600 5.680 6,050,399 +0.08(+1.43%)
Apr 13, 2018 5.600 5.680 5.510 5.600 4,999,574 +0.02(+0.36%)
Apr 12, 2018 5.740 5.805 5.575 5.580 5,738,258 -0.14(-2.45%)
Apr 11, 2018 5.540 5.770 5.540 5.720 5,819,541 +0.14(+2.51%)
Apr 10, 2018 5.520 5.625 5.490 5.580 5,134,261 +0.10(+1.82%)
Apr 09, 2018 5.600 5.640 5.470 5.480 5,728,124 -0.11(-1.97%)
Apr 06, 2018 5.560 5.640 5.540 5.590 5,769,754 +0.01(+0.18%)
Apr 05, 2018 5.610 5.670 5.560 5.580 5,507,629 -0.02(-0.36%)
Apr 04, 2018 5.530 5.640 5.520 5.600 6,702,676 +0.01(+0.18%)
Apr 03, 2018 5.600 5.690 5.540 5.590 8,802,522 +0.04(+0.72%)
Apr 02, 2018 5.610 5.665 5.510 5.550 8,204,450 -0.07(-1.25%)
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%)
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.