Indicators

Colony NorthStar, Inc. (NY: CLNS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 22, 2018		6.410	6.410	6.410	0	-0.01(-0.16%)
Jun 21, 2018	6.220	6.440	6.200	6.420	4,944,783	+0.19(+3.05%)
Jun 20, 2018	6.230	6.325	6.200	6.230	4,169,512	-0.02(-0.32%)
Jun 19, 2018	6.240	6.330	6.190	6.250	7,798,457	+0.02(+0.32%)
Jun 18, 2018	6.110	6.250	6.100	6.230	9,497,162	+0.06(+0.97%)
Jun 15, 2018		6.190	6.050	6.170	25,233,548	+0.08(+1.31%)
Jun 14, 2018	6.060	6.110	6.010	6.090	5,740,500	+0.03(+0.50%)
Jun 13, 2018	6.130	6.140	5.960	6.060	7,247,532	-0.04(-0.66%)
Jun 12, 2018	5.970	6.170	5.970	6.100	7,120,062	+0.13(+2.18%)
Jun 11, 2018	5.790	5.970	5.780	5.970	6,142,064	+0.15(+2.58%)
Jun 08, 2018	5.800	5.880	5.785	5.820	6,949,193	-0.01(-0.17%)
Jun 07, 2018	5.860	5.895	5.780	5.830	7,181,915	-0.03(-0.51%)
Jun 06, 2018			5.840	5.860	5,714,943	-0.09(-1.51%)
Jun 05, 2018	6.150	6.160	5.935	5.950	7,351,059	-0.17(-2.78%)
Jun 04, 2018	6.050	6.230	5.910	6.120	7,015,425	+0.08(+1.32%)

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.