Colony Financial Inc historical prices

   Watch this stock

Historical chart

    23.47 
    21.12 
    18.78 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 23.46 23.48 23.19 23.35 1,646,104
May 16, 2013 22.98 23.37 22.97 23.31 1,534,096
May 15, 2013 22.72 23.02 22.61 22.96 798,039
May 14, 2013 22.92 23.03 22.57 22.78 847,818
May 13, 2013 23.19 23.29 22.88 22.97 551,784
May 10, 2013 23.40 23.73 23.18 23.21 1,789,310
May 9, 2013 23.50 23.60 23.23 23.38 1,184,233
May 8, 2013 23.23 23.58 23.12 23.45 994,200
May 7, 2013 23.04 23.43 22.99 23.12 3,080,827
May 6, 2013 22.84 23.30 22.80 23.04 1,376,576
May 3, 2013 22.27 23.10 22.26 23.07 1,499,869
May 2, 2013 22.02 22.25 22.01 22.17 428,740
May 1, 2013 22.25 22.35 21.96 22.04 484,287
Apr 30, 2013 22.20 22.32 22.14 22.30 627,798
Apr 29, 2013 22.23 22.28 22.04 22.26 632,638
Apr 26, 2013 22.02 22.15 21.93 22.14 528,982
Apr 25, 2013 22.24 22.34 21.89 22.06 661,574
Apr 24, 2013 22.28 22.32 22.14 22.24 416,824
Apr 23, 2013 22.11 22.26 21.77 22.25 736,949
Apr 22, 2013 21.92 22.00 21.63 22.00 442,879
Apr 19, 2013 21.55 21.88 21.41 21.87 783,899
Apr 18, 2013 21.70 21.73 21.33 21.55 650,249
Apr 17, 2013 21.70 21.75 21.42 21.62 1,044,639
Apr 16, 2013 21.69 22.03 21.55 21.88 575,040
Apr 15, 2013 22.29 22.34 21.51 21.51 864,283
Apr 12, 2013 22.18 22.37 22.12 22.33 481,814
Apr 11, 2013 22.01 22.21 21.99 22.17 701,073
Apr 10, 2013 21.91 22.07 21.75 22.01 1,068,595
Apr 9, 2013 22.22 22.22 21.80 21.90 620,246
Apr 8, 2013 22.11 22.31 21.97 22.19 1,533,241

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service