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 31, 2017 12.92 13.04 12.89 12.91 2,881,671 -0.09(-0.69%)
Mar 30, 2017 12.92 13.09 12.91 13.00 1,971,512 +0.13(+1.01%)
Mar 29, 2017 12.80 12.97 12.78 12.87 1,267,800 -0.21(-1.61%)
Mar 28, 2017 12.87 13.14 12.86 13.08 2,565,215 +0.13(+1.00%)
Mar 27, 2017 12.91 13.05 12.90 12.95 1,677,950 -0.07(-0.54%)
Mar 24, 2017 12.99 13.13 12.94 13.02 1,699,232 +0.09(+0.70%)
Mar 23, 2017 13.06 13.10 12.93 12.93 1,976,478 -0.13(-1.00%)
Mar 22, 2017 12.90 13.12 12.81 13.06 2,610,562 +0.16(+1.24%)
Mar 21, 2017 13.00 13.15 12.90 12.90 2,786,954 -0.09(-0.69%)
Mar 20, 2017 13.08 13.18 12.98 12.99 1,927,510 -0.11(-0.84%)
Mar 17, 2017 13.13 13.25 13.07 13.10 3,966,249 -0.03(-0.23%)
Mar 16, 2017 13.27 13.40 13.13 13.13 2,356,217 -0.15(-1.13%)
Mar 15, 2017 13.15 13.40 13.11 13.28 2,628,729 +0.15(+1.14%)
Mar 14, 2017 13.10 13.19 13.01 13.13 1,361,303 -0.03(-0.23%)
Mar 13, 2017 13.10 13.34 13.06 13.16 2,205,425 +0.05(+0.38%)
Mar 10, 2017 12.98 13.26 13.01 13.11 3,086,348 +0.13(+1.00%)
Mar 09, 2017 13.47 13.51 12.83 12.98 5,256,166 -0.49(-3.64%)
Mar 08, 2017 13.75 13.80 13.46 13.47 3,178,652 -0.27(-1.97%)
Mar 07, 2017 13.87 13.90 13.73 13.74 2,948,798 -0.12(-0.87%)
Mar 06, 2017 13.72 13.87 13.64 13.86 3,130,567 +0.04(+0.29%)
Mar 03, 2017 13.68 13.83 13.45 13.82 5,837,997 +0.07(+0.51%)
Mar 02, 2017 14.01 14.24 13.72 13.75 5,259,254 -0.41(-2.90%)
Mar 01, 2017 14.08 14.18 13.42 14.16 11,644,962 -0.52(-3.54%)
Feb 28, 2017 14.44 14.70 14.34 14.68 12,171,470 +0.24(+1.66%)
Feb 27, 2017 14.18 14.44 14.11 14.44 2,589,209 +0.17(+1.19%)
Feb 24, 2017 14.22 14.27 14.12 14.27 2,929,238 +0.05(+0.35%)
Feb 23, 2017 14.25 14.25 13.88 14.22 3,680,593 -0.05(-0.35%)
Feb 22, 2017 14.22 14.28 14.08 14.27 3,375,358 +0.04(+0.28%)
Feb 21, 2017 14.10 14.25 14.01 14.23 2,095,052 +0.09(+0.64%)
Feb 17, 2017 14.14 14.14 14.14 0 -0.09(-0.63%)
Feb 16, 2017 14.29 14.35 14.17 14.23 1,490,187 -0.12(-0.84%)
Feb 15, 2017 14.31 14.37 14.10 14.35 2,778,765 -0.04(-0.28%)
Feb 14, 2017 14.42 14.57 14.34 14.39 2,069,742 -0.11(-0.76%)
Feb 13, 2017 14.45 14.60 14.42 14.50 1,894,876 +0.00(+0.00%)
Feb 10, 2017 14.46 14.50 14.30 14.50 2,692,724 +0.02(+0.14%)
Feb 09, 2017 14.56 14.64 14.44 14.48 2,444,680 -0.08(-0.55%)
Feb 08, 2017 14.51 14.60 14.38 14.56 2,045,727 -0.03(-0.21%)
Feb 07, 2017 14.45 14.64 14.38 14.59 2,851,722 +0.14(+0.97%)
Feb 06, 2017 14.30 14.45 14.20 14.45 1,966,046 +0.11(+0.77%)
Feb 03, 2017 14.30 14.44 14.27 14.34 1,753,785 +0.14(+0.99%)
Feb 02, 2017 14.14 14.32 14.08 14.20 2,818,079 +0.06(+0.42%)
Feb 01, 2017 13.84 14.19 13.80 14.14 2,434,146 +0.22(+1.58%)
Jan 31, 2017 13.79 13.96 13.71 13.92 3,573,643 +0.07(+0.51%)
Jan 30, 2017 14.00 14.04 13.78 13.85 2,403,914 -0.29(-2.05%)
Jan 27, 2017 14.14 14.24 14.04 14.14 2,440,288 +0.02(+0.14%)
Jan 26, 2017 14.16 14.25 14.01 14.12 2,841,657 -0.10(-0.70%)
Jan 25, 2017 14.50 14.54 14.15 14.22 3,688,494 -0.28(-1.93%)
Jan 24, 2017 14.19 14.56 14.19 14.50 4,839,879 +0.38(+2.69%)
Jan 23, 2017 13.83 14.15 13.69 14.12 5,053,440 +0.30(+2.17%)
Jan 20, 2017 13.91 13.93 13.71 13.82 3,618,289 -0.10(-0.72%)
Jan 19, 2017 14.03 14.04 13.79 13.92 5,361,998 -0.18(-1.28%)
Jan 18, 2017 14.19 14.25 13.78 14.10 7,107,174 -0.15(-1.05%)
Jan 17, 2017 14.57 14.67 14.19 14.25 9,289,689 -0.38(-2.60%)
Jan 13, 2017 14.63 14.63 14.63 0 +0.21(+1.46%)
Jan 12, 2017 14.51 14.80 14.36 14.42 10,733,616 -0.02(-0.14%)
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.