Colony NorthStar Inc. 8.875 Series C preferred stock (CLNS-P-C) Exchange: NYSE
Data as of Oct. 8, 2025
$25.34 ($0.00) 0.00%
Colony NorthStar Inc. 8.875 Series C preferred stock - Daily Information
Click for more stock information on Colony NorthStar Inc. 8.875 Series C preferred stock.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.34 |
| Previous Close | $25.34 |
| High | $25.34 |
| Low | $25.34 |
| Adjusted Open | $25.34 |
| Previous Adjusted Close | $25.34 |
| Adjusted High | $25.34 |
| Adjusted Low | $25.34 |
Invest in Colony NorthStar Inc. 8.875 Series C preferred stock (CLNS-P-C)
Historical Stock Data for Colony NorthStar Inc. 8.875 Series C preferred stock (CLNS-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-12 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2017-10-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2017-10-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2017-10-09 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2017-10-06 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 9,500 |
| 2017-10-05 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 4,600 |
| 2017-10-04 | $25.34 | $25.34 | $25.33 | $25.34 | $25.34 | 8,600 |
| 2017-10-03 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 100 |
| 2017-10-02 | $25.34 | $25.35 | $25.33 | $25.33 | $25.33 | 7,100 |
| 2017-09-29 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 4,300 |
| 2017-09-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 10,500 |
| 2017-09-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 2,300 |
| 2017-09-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 100 |
| 2017-09-25 | $25.32 | $25.33 | $25.32 | $25.33 | $25.33 | 1,500 |
| 2017-09-22 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 20,800 |
| 2017-09-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 600 |
| 2017-09-20 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 493,700 |
| 2017-09-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 29,900 |
| 2017-09-18 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 51,200 |
| 2017-09-15 | $25.31 | $25.33 | $25.31 | $25.32 | $25.32 | 273,000 |
| 2017-09-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2017-09-13 | $25.29 | $25.34 | $25.29 | $25.30 | $25.30 | 61,603 |
| 2017-09-12 | $25.44 | $25.44 | $25.37 | $25.43 | $25.43 | 7,350 |
| 2017-09-11 | $25.43 | $25.43 | $25.36 | $25.38 | $25.38 | 5,379 |
| 2017-09-08 | $25.41 | $25.41 | $25.38 | $25.40 | $25.40 | 3,900 |
| 2017-09-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,329 |
| 2017-09-06 | $25.40 | $25.40 | $25.37 | $25.40 | $25.40 | 1,193 |
| 2017-09-05 | $25.32 | $25.40 | $25.32 | $25.39 | $25.39 | 5,450 |
| 2017-09-01 | $25.38 | $25.40 | $25.33 | $25.40 | $25.40 | 4,072 |
| 2017-08-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 724 |
| 2017-08-30 | $25.37 | $25.38 | $25.37 | $25.38 | $25.38 | 1,333 |
| 2017-08-29 | $25.30 | $25.35 | $25.28 | $25.28 | $25.28 | 7,094 |
| 2017-08-28 | $25.31 | $25.38 | $25.31 | $25.38 | $25.38 | 9,057 |
| 2017-08-25 | $25.31 | $25.35 | $25.29 | $25.30 | $25.30 | 4,073 |
| 2017-08-24 | $25.33 | $25.33 | $25.32 | $25.33 | $25.33 | 3,310 |
| 2017-08-23 | $25.29 | $25.37 | $25.29 | $25.37 | $25.37 | 2,006 |
| 2017-08-22 | $25.36 | $25.37 | $25.27 | $25.30 | $25.30 | 4,893 |
| 2017-08-21 | $25.35 | $25.41 | $25.35 | $25.35 | $25.35 | 1,489 |
| 2017-08-18 | $25.39 | $25.40 | $25.38 | $25.38 | $25.38 | 3,202 |
| 2017-08-17 | $25.35 | $25.40 | $25.35 | $25.40 | $25.40 | 5,472 |
| 2017-08-16 | $25.35 | $25.39 | $25.35 | $25.39 | $25.39 | 3,469 |
| 2017-08-15 | $25.36 | $25.40 | $25.34 | $25.34 | $25.34 | 6,072 |
| 2017-08-14 | $25.35 | $25.37 | $25.32 | $25.32 | $25.32 | 9,974 |
| 2017-08-11 | $25.29 | $25.31 | $25.24 | $25.24 | $25.24 | 5,624 |
| 2017-08-10 | $25.27 | $25.34 | $25.24 | $25.24 | $25.24 | 10,391 |
| 2017-08-09 | $25.39 | $25.39 | $25.31 | $25.37 | $25.37 | 10,249 |
| 2017-08-08 | $25.44 | $25.44 | $25.35 | $25.40 | $25.40 | 3,929 |
| 2017-08-07 | $25.91 | $25.92 | $25.84 | $25.91 | $25.36 | 10,302 |
| 2017-08-04 | $25.89 | $25.95 | $25.86 | $25.90 | $25.35 | 29,252 |
| 2017-08-03 | $25.85 | $25.88 | $25.85 | $25.87 | $25.32 | 3,209 |
| 2017-08-02 | $25.87 | $25.88 | $25.85 | $25.85 | $25.30 | 8,257 |
| 2017-08-01 | $25.88 | $25.88 | $25.87 | $25.88 | $25.33 | 5,521 |
| 2017-07-31 | $25.84 | $25.88 | $25.84 | $25.87 | $25.32 | 4,289 |
| 2017-07-28 | $25.89 | $25.89 | $25.85 | $25.88 | $25.32 | 4,495 |
| 2017-07-27 | $25.85 | $25.86 | $25.81 | $25.81 | $25.26 | 5,231 |
| 2017-07-26 | $25.85 | $25.86 | $25.81 | $25.81 | $25.26 | 5,635 |
| 2017-07-25 | $25.85 | $25.86 | $25.85 | $25.85 | $25.30 | 6,446 |
| 2017-07-24 | $25.87 | $25.88 | $25.85 | $25.85 | $25.30 | 1,152 |
| 2017-07-21 | $25.85 | $25.90 | $25.85 | $25.90 | $25.35 | 7,734 |
| 2017-07-20 | $25.80 | $25.85 | $25.80 | $25.85 | $25.30 | 5,232 |
| 2017-07-19 | $25.85 | $25.90 | $25.84 | $25.85 | $25.30 | 4,534 |
| 2017-07-18 | $25.87 | $25.89 | $25.81 | $25.83 | $25.27 | 3,066 |
| 2017-07-17 | $25.75 | $25.87 | $25.74 | $25.87 | $25.32 | 11,979 |
| 2017-07-14 | $25.85 | $25.87 | $25.74 | $25.74 | $25.19 | 8,246 |
| 2017-07-13 | $25.90 | $25.90 | $25.80 | $25.81 | $25.25 | 4,291 |
| 2017-07-12 | $25.86 | $25.90 | $25.86 | $25.90 | $25.35 | 2,465 |
| 2017-07-11 | $25.79 | $25.84 | $25.79 | $25.84 | $25.29 | 871 |
| 2017-07-10 | $25.84 | $25.88 | $25.84 | $25.88 | $25.33 | 1,952 |
| 2017-07-07 | $25.82 | $25.88 | $25.82 | $25.83 | $25.28 | 7,850 |
| 2017-07-06 | $25.76 | $25.90 | $25.76 | $25.90 | $25.35 | 5,141 |
| 2017-07-05 | $25.80 | $25.82 | $25.79 | $25.80 | $25.25 | 4,838 |
| 2017-07-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.25 | 245 |
| 2017-06-30 | $25.84 | $25.84 | $25.80 | $25.84 | $25.29 | 6,881 |
| 2017-06-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.25 | 1,551 |
| 2017-06-28 | $25.83 | $25.84 | $25.83 | $25.83 | $25.28 | 3,605 |
| 2017-06-27 | $25.84 | $25.90 | $25.82 | $25.84 | $25.29 | 12,029 |
| 2017-06-26 | $25.84 | $25.84 | $25.75 | $25.77 | $25.22 | 11,095 |
| 2017-06-23 | $25.78 | $25.83 | $25.78 | $25.83 | $25.27 | 6,143 |
| 2017-06-22 | $25.77 | $25.81 | $25.77 | $25.81 | $25.25 | 1,714 |
| 2017-06-21 | $25.81 | $25.81 | $25.78 | $25.78 | $25.23 | 1,926 |
| 2017-06-20 | $25.77 | $25.77 | $25.75 | $25.77 | $25.22 | 8,506 |
| 2017-06-19 | $25.73 | $25.75 | $25.69 | $25.73 | $25.18 | 8,259 |
| 2017-06-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.17 | 10 |
| 2017-06-15 | $25.78 | $25.78 | $25.70 | $25.72 | $25.17 | 3,653 |
| 2017-06-14 | $25.75 | $25.78 | $25.69 | $25.70 | $25.15 | 12,221 |
| 2017-06-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.18 | 20,545 |
| 2017-06-12 | $25.74 | $25.76 | $25.67 | $25.67 | $25.12 | 24,761 |
| 2017-06-09 | $25.74 | $25.74 | $25.72 | $25.74 | $25.19 | 1,662 |
| 2017-06-08 | $25.75 | $25.80 | $25.75 | $25.76 | $25.21 | 24,200 |
| 2017-06-07 | $25.71 | $25.73 | $25.71 | $25.72 | $25.17 | 8,583 |
| 2017-06-06 | $25.78 | $25.78 | $25.69 | $25.72 | $25.17 | 7,961 |
| 2017-06-05 | $25.69 | $25.77 | $25.67 | $25.77 | $25.22 | 9,884 |
| 2017-06-02 | $25.75 | $25.75 | $25.68 | $25.69 | $25.14 | 6,204 |
| 2017-06-01 | $25.69 | $25.73 | $25.69 | $25.72 | $25.17 | 6,667 |
| 2017-05-31 | $25.71 | $25.71 | $25.70 | $25.70 | $25.15 | 3,424 |
| 2017-05-30 | $25.68 | $25.75 | $25.68 | $25.70 | $25.15 | 43,770 |
| 2017-05-26 | $25.68 | $25.73 | $25.67 | $25.73 | $25.18 | 11,030 |
| 2017-05-25 | $25.69 | $25.72 | $25.66 | $25.72 | $25.17 | 20,445 |
| 2017-05-24 | $25.62 | $25.70 | $25.57 | $25.65 | $25.10 | 27,937 |
| 2017-05-23 | $25.59 | $25.65 | $25.59 | $25.65 | $25.10 | 3,464 |
| 2017-05-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.03 | 436 |
| 2017-05-19 | $25.63 | $25.65 | $25.60 | $25.61 | $25.06 | 5,200 |
| 2017-05-18 | $25.59 | $25.64 | $25.56 | $25.64 | $25.09 | 13,373 |
| 2017-05-17 | $25.58 | $25.60 | $25.58 | $25.58 | $25.03 | 4,214 |
| 2017-05-16 | $25.55 | $25.62 | $25.55 | $25.62 | $25.07 | 13,565 |
| 2017-05-15 | $25.55 | $25.56 | $25.50 | $25.54 | $24.99 | 7,959 |
| 2017-05-12 | $25.49 | $25.57 | $25.49 | $25.51 | $24.96 | 2,072 |
| 2017-05-11 | $25.57 | $25.59 | $25.48 | $25.48 | $24.94 | 7,816 |
| 2017-05-10 | $25.62 | $25.66 | $25.59 | $25.59 | $25.04 | 1,222 |
| 2017-05-09 | $25.51 | $25.58 | $25.51 | $25.58 | $25.03 | 14,366 |
| 2017-05-08 | $25.49 | $25.55 | $25.41 | $25.55 | $25.00 | 15,090 |
| 2017-05-05 | $25.90 | $25.96 | $25.90 | $25.96 | $24.87 | 1,970 |
| 2017-05-04 | $25.90 | $25.90 | $25.88 | $25.88 | $24.79 | 1,751 |
| 2017-05-03 | $25.98 | $26.04 | $25.97 | $26.04 | $24.94 | 5,217 |
| 2017-05-02 | $25.95 | $25.98 | $25.87 | $25.98 | $24.88 | 5,124 |
| 2017-05-01 | $25.87 | $25.91 | $25.87 | $25.91 | $24.82 | 2,913 |
| 2017-04-28 | $25.80 | $25.90 | $25.80 | $25.85 | $24.76 | 1,915 |
| 2017-04-27 | $25.84 | $25.90 | $25.70 | $25.70 | $24.62 | 60,181 |
| 2017-04-26 | $25.95 | $25.95 | $25.85 | $25.92 | $24.83 | 3,765 |
| 2017-04-25 | $25.84 | $25.89 | $25.77 | $25.86 | $24.77 | 15,485 |
| 2017-04-24 | $25.93 | $25.93 | $25.76 | $25.80 | $24.71 | 8,164 |
| 2017-04-21 | $25.83 | $25.92 | $25.83 | $25.86 | $24.77 | 1,646 |
| 2017-04-20 | $25.80 | $25.87 | $25.80 | $25.86 | $24.77 | 4,098 |
| 2017-04-19 | $25.93 | $25.93 | $25.80 | $25.80 | $24.71 | 727 |
| 2017-04-18 | $25.80 | $25.82 | $25.79 | $25.79 | $24.70 | 1,811 |
| 2017-04-17 | $25.85 | $25.85 | $25.78 | $25.79 | $24.70 | 1,182 |
| 2017-04-13 | $25.75 | $25.90 | $25.75 | $25.84 | $24.75 | 7,996 |
| 2017-04-12 | $25.82 | $25.87 | $25.78 | $25.87 | $24.78 | 5,639 |
| 2017-04-11 | $25.78 | $25.96 | $25.78 | $25.96 | $24.87 | 3,447 |
| 2017-04-10 | $25.75 | $25.85 | $25.75 | $25.85 | $24.76 | 534 |
| 2017-04-07 | $25.85 | $25.87 | $25.75 | $25.75 | $24.66 | 2,382 |
| 2017-04-06 | $25.73 | $25.80 | $25.72 | $25.80 | $24.71 | 1,228 |
| 2017-04-05 | $25.75 | $25.87 | $25.65 | $25.65 | $24.57 | 7,591 |
| 2017-04-04 | $25.75 | $25.80 | $25.72 | $25.72 | $24.64 | 18,982 |
| 2017-04-03 | $25.65 | $25.83 | $25.65 | $25.67 | $24.59 | 24,715 |
| 2017-03-31 | $25.66 | $25.69 | $25.60 | $25.67 | $24.59 | 11,138 |
| 2017-03-30 | $25.57 | $25.67 | $25.57 | $25.67 | $24.59 | 4,564 |
| 2017-03-29 | $25.56 | $25.64 | $25.55 | $25.62 | $24.54 | 4,725 |
| 2017-03-28 | $25.59 | $25.65 | $25.53 | $25.57 | $24.49 | 7,411 |
| 2017-03-27 | $25.61 | $25.66 | $25.61 | $25.63 | $24.55 | 7,340 |
| 2017-03-24 | $25.59 | $25.64 | $25.59 | $25.64 | $24.56 | 2,963 |
| 2017-03-23 | $25.45 | $25.67 | $25.40 | $25.67 | $24.59 | 12,100 |
| 2017-03-22 | $25.48 | $25.56 | $25.44 | $25.55 | $24.47 | 7,898 |
| 2017-03-21 | $25.63 | $25.63 | $25.46 | $25.47 | $24.40 | 10,824 |
| 2017-03-20 | $25.69 | $25.70 | $25.62 | $25.62 | $24.54 | 10,060 |
| 2017-03-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.54 | 205 |
| 2017-03-16 | $25.60 | $25.60 | $25.58 | $25.59 | $24.51 | 1,477 |
| 2017-03-15 | $25.47 | $25.50 | $25.46 | $25.50 | $24.42 | 873 |
| 2017-03-14 | $25.45 | $25.49 | $25.45 | $25.49 | $24.42 | 880 |
| 2017-03-13 | $25.46 | $25.46 | $25.42 | $25.42 | $24.35 | 743 |
| 2017-03-10 | $25.37 | $25.55 | $25.37 | $25.55 | $24.47 | 13,604 |
| 2017-03-09 | $25.40 | $25.40 | $25.37 | $25.37 | $24.30 | 9,465 |
| 2017-03-08 | $25.39 | $25.50 | $25.39 | $25.40 | $24.33 | 1,526 |
| 2017-03-07 | $25.52 | $25.56 | $25.44 | $25.47 | $24.40 | 1,159 |
| 2017-03-06 | $25.44 | $25.44 | $25.35 | $25.43 | $24.36 | 4,603 |
| 2017-03-03 | $25.38 | $25.54 | $25.38 | $25.50 | $24.42 | 4,729 |
| 2017-03-02 | $25.46 | $25.50 | $25.46 | $25.50 | $24.42 | 3,124 |
| 2017-03-01 | $25.55 | $25.58 | $25.46 | $25.48 | $24.41 | 5,694 |
| 2017-02-28 | $25.57 | $25.65 | $25.54 | $25.65 | $24.57 | 6,698 |
| 2017-02-27 | $25.60 | $25.63 | $25.58 | $25.58 | $24.50 | 4,577 |
| 2017-02-24 | $25.60 | $25.60 | $25.50 | $25.51 | $24.43 | 7,473 |
| 2017-02-23 | $25.54 | $25.64 | $25.54 | $25.58 | $24.50 | 3,507 |
| 2017-02-22 | $25.67 | $25.67 | $25.54 | $25.54 | $24.46 | 6,947 |
| 2017-02-21 | $25.61 | $25.69 | $25.61 | $25.65 | $24.57 | 2,992 |
| 2017-02-17 | $25.64 | $25.64 | $25.64 | $25.64 | $24.56 | 9,545 |
| 2017-02-16 | $25.68 | $25.70 | $25.58 | $25.68 | $24.60 | 13,784 |
| 2017-02-15 | $25.72 | $25.72 | $25.62 | $25.68 | $24.60 | 10,290 |
| 2017-02-14 | $25.67 | $25.70 | $25.61 | $25.70 | $24.62 | 4,866 |
| 2017-02-13 | $25.67 | $25.67 | $25.63 | $25.65 | $24.57 | 4,097 |
| 2017-02-10 | $25.53 | $25.64 | $25.53 | $25.62 | $24.54 | 11,717 |
| 2017-02-09 | $25.50 | $25.59 | $25.43 | $25.59 | $24.51 | 12,740 |
| 2017-02-08 | $25.46 | $25.51 | $25.44 | $25.51 | $24.43 | 11,638 |
| 2017-02-07 | $25.81 | $25.99 | $25.81 | $25.99 | $24.36 | 28,596 |
| 2017-02-06 | $25.88 | $25.90 | $25.87 | $25.90 | $24.28 | 8,545 |
| 2017-02-03 | $25.70 | $25.88 | $25.70 | $25.88 | $24.26 | 9,352 |
| 2017-02-02 | $25.73 | $25.76 | $25.64 | $25.70 | $24.09 | 3,715 |
| 2017-02-01 | $25.56 | $25.75 | $25.56 | $25.75 | $24.14 | 4,108 |
| 2017-01-31 | $25.60 | $25.63 | $25.59 | $25.63 | $24.02 | 2,898 |
| 2017-01-30 | $25.54 | $25.65 | $25.54 | $25.57 | $23.97 | 5,529 |
| 2017-01-27 | $25.61 | $25.61 | $25.54 | $25.54 | $23.94 | 7,440 |
| 2017-01-26 | $25.43 | $25.60 | $25.43 | $25.59 | $23.99 | 8,095 |
| 2017-01-25 | $25.47 | $25.54 | $25.45 | $25.50 | $23.90 | 8,407 |
| 2017-01-24 | $25.49 | $25.55 | $25.32 | $25.48 | $23.89 | 26,869 |
| 2017-01-23 | $25.05 | $25.50 | $25.05 | $25.43 | $23.84 | 37,932 |
| 2017-01-20 | $25.55 | $25.77 | $24.00 | $24.00 | $22.50 | 53,679 |
| 2017-01-19 | $25.64 | $25.71 | $25.53 | $25.53 | $23.93 | 13,069 |
| 2017-01-18 | $25.60 | $25.73 | $25.60 | $25.73 | $24.12 | 6,910 |
| 2017-01-17 | $25.70 | $25.70 | $25.60 | $25.61 | $24.01 | 5,231 |
| 2017-01-13 | $25.89 | $25.89 | $25.79 | $25.79 | $24.17 | 2,943 |
| 2017-01-12 | $25.72 | $25.92 | $25.72 | $25.92 | $24.30 | 620 |
| 2017-01-11 | $25.99 | $26.00 | $25.99 | $26.00 | $24.37 | 277 |