Colony Capital, Inc. - Price History
Stock symbol CLNY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CLNY (Colony Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.50 | $8.50 |
| June 2023 | $8.50 | $8.50 |
| May 2023 | $8.50 | $8.50 |
| April 2023 | $8.50 | $8.50 |
| March 2023 | $8.50 | $8.50 |
| February 2023 | $8.50 | $8.50 |
| January 2023 | $8.50 | $8.50 |
| December 2022 | $8.50 | $8.50 |
| November 2022 | $8.50 | $8.50 |
| October 2022 | $8.50 | $8.50 |
| September 2022 | $8.50 | $8.50 |
| August 2022 | $8.50 | $8.50 |
| July 2022 | $8.50 | $8.50 |
| June 2022 | $8.50 | $8.50 |
| May 2022 | $8.50 | $8.50 |
| April 2022 | $8.50 | $8.50 |
| March 2022 | $8.50 | $8.50 |
| February 2022 | $8.50 | $8.50 |
| January 2022 | $8.50 | $8.50 |
| December 2021 | $8.50 | $8.50 |
| November 2021 | $8.50 | $8.50 |
| October 2021 | $8.50 | $8.50 |
| September 2021 | $8.50 | $8.50 |
| August 2021 | $8.50 | $8.50 |
| July 2021 | $6.96 | $6.96 |
| June 2021 | $7.90 | $7.90 |
| May 2021 | $6.87 | $6.87 |
| April 2021 | $7 | $7 |
| March 2021 | $6.48 | $6.48 |
| February 2021 | $5.92 | $5.92 |
| January 2021 | $4.96 | $4.96 |
| December 2020 | $4.81 | $4.81 |
| November 2020 | $4.32 | $4.32 |
| October 2020 | $3.56 | $3.56 |
| September 2020 | $2.73 | $2.73 |
| August 2020 | $2.71 | $2.71 |
| July 2020 | $1.92 | $1.92 |
| June 2020 | $2.40 | $2.40 |
| May 2020 | $2.01 | $2.01 |
| April 2020 | $2.31 | $2.31 |
| March 2020 | $1.75 | $1.75 |
| February 2020 | $3.76 | $3.96 |
| January 2020 | $4.44 | $4.67 |
| December 2019 | $4.51 | $4.75 |
| November 2019 | $4.53 | $4.88 |
| October 2019 | $5.20 | $5.60 |
| September 2019 | $5.59 | $6.02 |
| August 2019 | $4.10 | $4.50 |
| July 2019 | $5.15 | $5.65 |
| June 2019 | $4.56 | $5 |
| May 2019 | $4.63 | $5.19 |
| April 2019 | $4.58 | $5.14 |
| March 2019 | $4.74 | $5.32 |
| February 2019 | $4.86 | $5.56 |
| January 2019 | $5.30 | $6.07 |
| December 2018 | $4.09 | $4.68 |
| November 2018 | $5.25 | $6.16 |
| October 2018 | $5.01 | $5.87 |
| September 2018 | $5.19 | $6.09 |
| August 2018 | $5.13 | $6.13 |
| July 2018 | $5.16 | $6.16 |
| June 2018 | $5.22 | $6.24 |
| May 2018 | $4.84 | $5.89 |
| April 2018 | $5.03 | $6.11 |
| March 2018 | $4.62 | $5.62 |
| February 2018 | $6.27 | $7.78 |
| January 2018 | $7.24 | $8.98 |
| December 2017 | $9.20 | $11.41 |
| November 2017 | $9.60 | $12.19 |
| October 2017 | $9.67 | $12.28 |
| September 2017 | $9.89 | $12.56 |
| August 2017 | $10.11 | $13.11 |
| July 2017 | $11.29 | $14.64 |
| June 2017 | $10.86 | $14.09 |
| May 2017 | $10.69 | $14.13 |
| April 2017 | $9.89 | $13.07 |
| March 2017 | $9.77 | $12.91 |
| February 2017 | $10.90 | $14.68 |
| January 2017 | $10.34 | $13.92 |
| December 2016 | $9.42 | $13.81 |
| November 2016 | $9.36 | $13.99 |
| October 2016 | $8.67 | $12.96 |
| September 2016 | $8.32 | $12.43 |
| August 2016 | $8.24 | $12.60 |
| July 2016 | $7.94 | $12.13 |
| June 2016 | $6.85 | $10.47 |
| May 2016 | $7.97 | $12.49 |
| April 2016 | $7.69 | $12.06 |
| March 2016 | $7.29 | $11.44 |
| February 2016 | $6.96 | $11.18 |
| January 2016 | $7.31 | $11.75 |
| December 2015 | $8.26 | $13.29 |
| November 2015 | $8.51 | $13.95 |
| October 2015 | $8.46 | $13.87 |
| September 2015 | $8.13 | $13.34 |
| August 2015 | $8.87 | $14.81 |
| July 2015 | $9.28 | $15.49 |
| June 2015 | $9.25 | $15.45 |
| May 2015 | $10.32 | $17.50 |
| April 2015 | $10.42 | $17.67 |
| March 2015 | $10.42 | $17.68 |
| February 2015 | $9.99 | $17.19 |
| January 2015 | $9.93 | $17.08 |
| December 2014 | $9.44 | $16.24 |
| November 2014 | $9.58 | $16.74 |
| October 2014 | $8.70 | $15.19 |
| September 2014 | $8.73 | $15.26 |
| August 2014 | $8.61 | $15.29 |
| July 2014 | $8.51 | $15.11 |
| June 2014 | $8.92 | $15.84 |
| May 2014 | $8.38 | $15.11 |
| April 2014 | $8.22 | $14.83 |
| March 2014 | $8.30 | $14.97 |
| February 2014 | $8.40 | $15.40 |
| January 2014 | $8.26 | $15.14 |
| December 2013 | $7.55 | $13.84 |
| November 2013 | $7.39 | $13.79 |
| October 2013 | $7.40 | $13.80 |
| September 2013 | $7.30 | $13.63 |
| August 2013 | $7.10 | $13.48 |
| July 2013 | $7.29 | $13.83 |
| June 2013 | $7.15 | $13.56 |
| May 2013 | $7.82 | $15.11 |
| April 2013 | $7.87 | $15.21 |
| March 2013 | $7.83 | $15.14 |
| February 2013 | $7.69 | $15.11 |
| January 2013 | $7.47 | $14.68 |
| December 2012 | $6.77 | $13.30 |
| November 2012 | $6.94 | $13.65 |
| October 2012 | $6.93 | $13.65 |
| September 2012 | $6.75 | $13.29 |
| August 2012 | $6.54 | $13.10 |
| July 2012 | $6.24 | $12.51 |
| June 2012 | $5.89 | $11.80 |
| May 2012 | $5.60 | $11.46 |
| April 2012 | $5.66 | $11.59 |
| March 2012 | $5.46 | $11.17 |
| February 2012 | $5.45 | $11.38 |
| January 2012 | $5.54 | $11.57 |
| December 2011 | $5.13 | $10.71 |
| November 2011 | $4.73 | $10.09 |
| October 2011 | $4.69 | $10 |
| September 2011 | $4.13 | $8.81 |
| August 2011 | $4.81 | $10.52 |
| July 2011 | $5.49 | $12.01 |
| June 2011 | $5.64 | $12.32 |
| May 2011 | $5.65 | $12.58 |
| April 2011 | $5.73 | $12.74 |
| March 2011 | $5.77 | $12.84 |
| February 2011 | $6.41 | $14.49 |
| January 2011 | $6.09 | $13.78 |
| December 2010 | $6.04 | $13.65 |
| November 2010 | $5.81 | $13.16 |
| October 2010 | $5.71 | $12.93 |
| September 2010 | $5.56 | $12.60 |
| August 2010 | $5.26 | $12.08 |
| July 2010 | $5.30 | $12.18 |
| June 2010 | $5.02 | $11.53 |
| May 2010 | $5.34 | $12.41 |
| April 2010 | $5.58 | $12.96 |
| March 2010 | $5.87 | $13.64 |
| February 2010 | $5.80 | $13.60 |
| January 2010 | $5.79 | $13.57 |
| December 2009 | $5.93 | $13.89 |
| November 2009 | $5.46 | $12.84 |
| October 2009 | $5.64 | $13.26 |
| September 2009 | $5.67 | $13.33 |
CLNY
Price: $8.50
52 week 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
Market Capitalization: 4.1 billion
Average Dividend Frequency: 3