Colony Capital, Inc. - Price History
Monthly price history for CLNY (Colony Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 8.50 USD | 8.50 USD |
| January 2023 | 8.50 USD | 8.50 USD |
| December 2022 | 8.50 USD | 8.50 USD |
| November 2022 | 8.50 USD | 8.50 USD |
| October 2022 | 8.50 USD | 8.50 USD |
| September 2022 | 8.50 USD | 8.50 USD |
| August 2022 | 8.50 USD | 8.50 USD |
| July 2022 | 8.50 USD | 8.50 USD |
| June 2022 | 8.50 USD | 8.50 USD |
| May 2022 | 8.50 USD | 8.50 USD |
| April 2022 | 8.50 USD | 8.50 USD |
| March 2022 | 8.50 USD | 8.50 USD |
| February 2022 | 8.50 USD | 8.50 USD |
| January 2022 | 8.50 USD | 8.50 USD |
| December 2021 | 8.50 USD | 8.50 USD |
| November 2021 | 8.50 USD | 8.50 USD |
| October 2021 | 8.50 USD | 8.50 USD |
| September 2021 | 8.50 USD | 8.50 USD |
| August 2021 | 8.50 USD | 8.50 USD |
| July 2021 | 6.96 USD | 6.96 USD |
| June 2021 | 7.90 USD | 7.90 USD |
| May 2021 | 6.87 USD | 6.87 USD |
| April 2021 | 7.00 USD | 7.00 USD |
| March 2021 | 6.48 USD | 6.48 USD |
| February 2021 | 5.92 USD | 5.92 USD |
| January 2021 | 4.96 USD | 4.96 USD |
| December 2020 | 4.81 USD | 4.81 USD |
| November 2020 | 4.32 USD | 4.32 USD |
| October 2020 | 3.56 USD | 3.56 USD |
| September 2020 | 2.73 USD | 2.73 USD |
| August 2020 | 2.71 USD | 2.71 USD |
| July 2020 | 1.92 USD | 1.92 USD |
| June 2020 | 2.40 USD | 2.40 USD |
| May 2020 | 2.01 USD | 2.01 USD |
| April 2020 | 2.31 USD | 2.31 USD |
| March 2020 | 1.75 USD | 1.75 USD |
| February 2020 | 3.76 USD | 3.96 USD |
| January 2020 | 4.44 USD | 4.67 USD |
| December 2019 | 4.51 USD | 4.75 USD |
| November 2019 | 4.53 USD | 4.88 USD |
| October 2019 | 5.20 USD | 5.60 USD |
| September 2019 | 5.59 USD | 6.02 USD |
| August 2019 | 4.10 USD | 4.50 USD |
| July 2019 | 5.15 USD | 5.65 USD |
| June 2019 | 4.56 USD | 5.00 USD |
| May 2019 | 4.63 USD | 5.19 USD |
| April 2019 | 4.58 USD | 5.14 USD |
| March 2019 | 4.74 USD | 5.32 USD |
| February 2019 | 4.86 USD | 5.56 USD |
| January 2019 | 5.30 USD | 6.07 USD |
| December 2018 | 4.09 USD | 4.68 USD |
| November 2018 | 5.25 USD | 6.16 USD |
| October 2018 | 5.01 USD | 5.87 USD |
| September 2018 | 5.19 USD | 6.09 USD |
| August 2018 | 5.13 USD | 6.13 USD |
| July 2018 | 5.16 USD | 6.16 USD |
| June 2018 | 5.22 USD | 6.24 USD |
| May 2018 | 4.84 USD | 5.89 USD |
| April 2018 | 5.03 USD | 6.11 USD |
| March 2018 | 4.62 USD | 5.62 USD |
| February 2018 | 6.27 USD | 7.78 USD |
| January 2018 | 7.24 USD | 8.98 USD |
| December 2017 | 9.20 USD | 11.41 USD |
| November 2017 | 9.60 USD | 12.19 USD |
| October 2017 | 9.67 USD | 12.28 USD |
| September 2017 | 9.89 USD | 12.56 USD |
| August 2017 | 10.11 USD | 13.11 USD |
| July 2017 | 11.29 USD | 14.64 USD |
| June 2017 | 10.86 USD | 14.09 USD |
| May 2017 | 10.69 USD | 14.13 USD |
| April 2017 | 9.89 USD | 13.07 USD |
| March 2017 | 9.77 USD | 12.91 USD |
| February 2017 | 10.90 USD | 14.68 USD |
| January 2017 | 10.34 USD | 13.92 USD |
| December 2016 | 9.42 USD | 13.81 USD |
| November 2016 | 9.36 USD | 13.99 USD |
| October 2016 | 8.67 USD | 12.96 USD |
| September 2016 | 8.32 USD | 12.43 USD |
| August 2016 | 8.24 USD | 12.60 USD |
| July 2016 | 7.94 USD | 12.13 USD |
| June 2016 | 6.85 USD | 10.47 USD |
| May 2016 | 7.97 USD | 12.49 USD |
| April 2016 | 7.69 USD | 12.06 USD |
| March 2016 | 7.29 USD | 11.44 USD |
| February 2016 | 6.96 USD | 11.18 USD |
| January 2016 | 7.31 USD | 11.75 USD |
| December 2015 | 8.26 USD | 13.29 USD |
| November 2015 | 8.51 USD | 13.95 USD |
| October 2015 | 8.46 USD | 13.87 USD |
| September 2015 | 8.13 USD | 13.34 USD |
| August 2015 | 8.87 USD | 14.81 USD |
| July 2015 | 9.28 USD | 15.49 USD |
| June 2015 | 9.25 USD | 15.45 USD |
| May 2015 | 10.32 USD | 17.50 USD |
| April 2015 | 10.42 USD | 17.67 USD |
| March 2015 | 10.42 USD | 17.68 USD |
| February 2015 | 9.99 USD | 17.19 USD |
| January 2015 | 9.93 USD | 17.08 USD |
| December 2014 | 9.44 USD | 16.24 USD |
| November 2014 | 9.58 USD | 16.74 USD |
| October 2014 | 8.70 USD | 15.19 USD |
| September 2014 | 8.73 USD | 15.26 USD |
| August 2014 | 8.61 USD | 15.29 USD |
| July 2014 | 8.51 USD | 15.11 USD |
| June 2014 | 8.92 USD | 15.84 USD |
| May 2014 | 8.38 USD | 15.11 USD |
| April 2014 | 8.22 USD | 14.83 USD |
| March 2014 | 8.30 USD | 14.97 USD |
| February 2014 | 8.40 USD | 15.40 USD |
| January 2014 | 8.26 USD | 15.14 USD |
| December 2013 | 7.55 USD | 13.84 USD |
| November 2013 | 7.39 USD | 13.79 USD |
| October 2013 | 7.40 USD | 13.80 USD |
| September 2013 | 7.30 USD | 13.63 USD |
| August 2013 | 7.10 USD | 13.48 USD |
| July 2013 | 7.29 USD | 13.83 USD |
| June 2013 | 7.15 USD | 13.56 USD |
| May 2013 | 7.82 USD | 15.11 USD |
| April 2013 | 7.87 USD | 15.21 USD |
| March 2013 | 7.83 USD | 15.14 USD |
| February 2013 | 7.69 USD | 15.11 USD |
| January 2013 | 7.47 USD | 14.68 USD |
| December 2012 | 6.77 USD | 13.30 USD |
| November 2012 | 6.94 USD | 13.65 USD |
| October 2012 | 6.93 USD | 13.65 USD |
| September 2012 | 6.75 USD | 13.29 USD |
| August 2012 | 6.54 USD | 13.10 USD |
| July 2012 | 6.24 USD | 12.51 USD |
| June 2012 | 5.89 USD | 11.80 USD |
| May 2012 | 5.60 USD | 11.46 USD |
| April 2012 | 5.66 USD | 11.59 USD |
| March 2012 | 5.46 USD | 11.17 USD |
| February 2012 | 5.45 USD | 11.38 USD |
| January 2012 | 5.54 USD | 11.57 USD |
| December 2011 | 5.13 USD | 10.71 USD |
| November 2011 | 4.73 USD | 10.09 USD |
| October 2011 | 4.69 USD | 10.00 USD |
| September 2011 | 4.13 USD | 8.81 USD |
| August 2011 | 4.81 USD | 10.52 USD |
| July 2011 | 5.49 USD | 12.01 USD |
| June 2011 | 5.64 USD | 12.32 USD |
| May 2011 | 5.65 USD | 12.58 USD |
| April 2011 | 5.73 USD | 12.74 USD |
| March 2011 | 5.77 USD | 12.84 USD |
| February 2011 | 6.41 USD | 14.49 USD |
| January 2011 | 6.09 USD | 13.78 USD |
| December 2010 | 6.04 USD | 13.65 USD |
| November 2010 | 5.81 USD | 13.16 USD |
| October 2010 | 5.71 USD | 12.93 USD |
| September 2010 | 5.56 USD | 12.60 USD |
| August 2010 | 5.26 USD | 12.08 USD |
| July 2010 | 5.30 USD | 12.18 USD |
| June 2010 | 5.02 USD | 11.53 USD |
| May 2010 | 5.34 USD | 12.41 USD |
| April 2010 | 5.58 USD | 12.96 USD |
| March 2010 | 5.87 USD | 13.64 USD |
| February 2010 | 5.80 USD | 13.60 USD |
| January 2010 | 5.79 USD | 13.57 USD |
| December 2009 | 5.93 USD | 13.89 USD |
| November 2009 | 5.46 USD | 12.84 USD |
| October 2009 | 5.64 USD | 13.26 USD |
| September 2009 | 5.67 USD | 13.33 USD |
CLNY
Price: 8.50USD
52 week range price:
Dividend Yield: 1.58%
Forward Dividend Yield: 6.42%
Payout Ratio Range:
Earnings Per Share: -0.19 USD
P/E Ratio: -1.41
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Diversified
Volume: 7.1 million
Ebitda: -Market Capitalization: 4.1 billion
Average Dividend Frequency: 3