StockSelector.com
  Research, Select, & Monitor Wednesday, October 17, 2018 11:43:27 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Colony NorthStar, Inc.$6.41($.01)(.16%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/29/2018 to 6/22/2018 
Date Open High Low Close Volume
6/22/2018 6.450 6.510 6.350 6.410 11,007,400
6/21/2018 6.220 6.440 6.200 6.420 4,944,700
6/20/2018 6.230 6.325 6.200 6.230 4,169,500
6/19/2018 6.240 6.330 6.190 6.250 7,798,400
6/18/2018 6.110 6.250 6.100 6.230 9,497,100
6/15/2018 6.090 6.190 6.050 6.170 25,233,500
6/14/2018 6.060 6.110 6.010 6.090 5,740,500
6/13/2018 6.130 6.140 5.960 6.060 7,247,500
6/12/2018 5.970 6.170 5.970 6.100 7,120,000
6/11/2018 5.790 5.970 5.780 5.970 6,142,000
6/8/2018 5.800 5.880 5.785 5.820 6,949,100
6/7/2018 5.860 5.895 5.780 5.830 7,181,900
6/6/2018 5.920 5.950 5.840 5.860 5,714,900
6/5/2018 6.150 6.160 5.935 5.950 7,351,000
6/4/2018 6.050 6.230 5.910 6.120 7,015,400
6/1/2018 5.950 6.085 5.790 6.040 8,138,200
5/31/2018 5.940 5.970 5.820 5.890 33,118,900
5/30/2018 5.960 6.010 5.860 5.950 4,714,500
5/29/2018 5.860 5.980 5.850 5.970 6,290,100
5/25/2018 5.890 6.010 5.875 5.880 3,615,000
5/24/2018 5.840 5.930 5.830 5.890 4,885,700
5/23/2018 5.780 5.920 5.765 5.810 6,310,600
5/22/2018 5.850 5.870 5.760 5.780 6,217,500
5/21/2018 5.820 5.960 5.750 5.870 7,813,200
5/18/2018 5.900 5.970 5.770 5.800 6,860,600
5/17/2018 5.980 6.040 5.830 5.910 8,197,900
5/16/2018 6.010 6.040 5.960 6.000 4,593,200
5/15/2018 6.060 6.130 5.970 6.000 9,055,300
5/14/2018 6.170 6.180 5.970 6.050 6,957,200
5/11/2018 6.070 6.300 6.030 6.180 9,884,400
5/10/2018 6.680 6.720 5.780 6.030 23,270,700
5/9/2018 6.230 6.350 6.195 6.350 6,134,500
5/8/2018 6.290 6.370 6.210 6.240 6,585,300
5/7/2018 6.250 6.310 6.180 6.290 4,485,700
5/4/2018 6.140 6.270 6.100 6.260 5,550,900
5/3/2018 6.210 6.290 6.120 6.140 5,921,500
5/2/2018 6.150 6.325 6.110 6.240 9,634,700
5/1/2018 6.130 6.210 6.020 6.150 7,222,900
4/30/2018 6.180 6.235 6.080 6.110 5,017,200
4/27/2018 6.130 6.290 6.100 6.160 10,167,000
4/26/2018 6.020 6.210 5.990 6.130 10,418,100
4/25/2018 5.950 6.090 5.925 6.020 16,445,200
4/24/2018 5.730 6.060 5.730 5.940 13,620,300
4/23/2018 5.670 5.765 5.655 5.730 9,745,300
4/20/2018 5.670 5.730 5.650 5.680 5,794,600
4/19/2018 5.650 5.750 5.630 5.690 7,162,600
4/18/2018 5.750 5.815 5.650 5.650 5,678,700
4/17/2018 5.700 5.850 5.665 5.740 5,241,100
4/16/2018 5.630 5.720 5.600 5.680 6,050,300
4/13/2018 5.600 5.680 5.510 5.600 4,999,500
4/12/2018 5.740 5.805 5.575 5.580 5,738,200
4/11/2018 5.540 5.770 5.540 5.720 5,819,500
4/10/2018 5.520 5.625 5.490 5.580 5,134,200
4/9/2018 5.600 5.640 5.470 5.480 5,728,100
4/6/2018 5.560 5.640 5.540 5.590 5,769,700
4/5/2018 5.610 5.670 5.560 5.580 5,507,600
4/4/2018 5.530 5.640 5.520 5.600 6,702,600
4/3/2018 5.600 5.690 5.540 5.590 8,802,500
4/2/2018 5.610 5.665 5.510 5.550 8,204,400
3/29/2018 5.670 5.710 5.580 5.620 12,769,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.