Colony NorthStar Inc. 8.50 Series F cumulative redeemable perpetual preferred stock (CLNS-P-F) Exchange: NYSE
Data as of Oct. 8, 2025
$25.41 ($-0.09) -0.35%
Colony NorthStar Inc. 8.50 Series F cumulative redeemable perpetual preferred stock - Daily Information
Click for more stock information on Colony NorthStar Inc. 8.50 Series F cumulative redeemable perpetual preferred stock.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.41 |
| Previous Close | $25.41 |
| High | $25.44 |
| Low | $25.36 |
| Adjusted Open | $25.41 |
| Previous Adjusted Close | $25.41 |
| Adjusted High | $25.44 |
| Adjusted Low | $25.36 |
Invest in Colony NorthStar Inc. 8.50 Series F cumulative redeemable perpetual preferred stock (CLNS-P-F)
Historical Stock Data for Colony NorthStar Inc. 8.50 Series F cumulative redeemable perpetual preferred stock (CLNS-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-05-24 | $25.41 | $25.44 | $25.36 | $25.41 | $25.41 | 71,637 |
| 2017-05-23 | $25.51 | $25.54 | $25.47 | $25.50 | $25.50 | 4,943 |
| 2017-05-22 | $25.55 | $25.55 | $25.47 | $25.54 | $25.54 | 9,705 |
| 2017-05-19 | $25.50 | $25.55 | $25.48 | $25.51 | $25.51 | 15,522 |
| 2017-05-18 | $25.47 | $25.48 | $25.39 | $25.48 | $25.48 | 19,147 |
| 2017-05-17 | $25.44 | $25.50 | $25.41 | $25.47 | $25.47 | 15,170 |
| 2017-05-16 | $25.45 | $25.50 | $25.40 | $25.45 | $25.45 | 16,937 |
| 2017-05-15 | $25.46 | $25.49 | $25.43 | $25.47 | $25.47 | 8,699 |
| 2017-05-12 | $25.46 | $25.46 | $25.35 | $25.46 | $25.46 | 8,048 |
| 2017-05-11 | $25.44 | $25.47 | $25.38 | $25.46 | $25.46 | 6,405 |
| 2017-05-10 | $25.42 | $25.48 | $25.35 | $25.48 | $25.48 | 14,249 |
| 2017-05-09 | $25.42 | $25.44 | $25.39 | $25.39 | $25.39 | 5,129 |
| 2017-05-08 | $25.44 | $25.46 | $25.41 | $25.45 | $25.45 | 7,896 |
| 2017-05-05 | $25.49 | $25.49 | $25.41 | $25.47 | $25.47 | 3,533 |
| 2017-05-04 | $25.39 | $25.50 | $25.36 | $25.50 | $25.50 | 3,635 |
| 2017-05-03 | $25.35 | $25.41 | $25.34 | $25.41 | $25.41 | 9,715 |
| 2017-05-02 | $25.41 | $25.41 | $25.34 | $25.41 | $25.41 | 5,360 |
| 2017-05-01 | $25.33 | $25.41 | $25.33 | $25.36 | $25.36 | 9,207 |
| 2017-04-28 | $25.26 | $25.37 | $25.23 | $25.37 | $25.37 | 27,751 |
| 2017-04-27 | $25.29 | $25.31 | $25.20 | $25.30 | $25.30 | 104,835 |
| 2017-04-26 | $25.25 | $25.31 | $25.21 | $25.21 | $25.21 | 43,366 |
| 2017-04-25 | $25.22 | $25.33 | $25.20 | $25.26 | $25.26 | 28,527 |
| 2017-04-24 | $25.31 | $25.31 | $25.20 | $25.21 | $25.21 | 15,306 |
| 2017-04-21 | $25.18 | $25.30 | $25.16 | $25.29 | $25.29 | 63,145 |
| 2017-04-20 | $25.21 | $25.24 | $25.16 | $25.18 | $25.18 | 14,754 |
| 2017-04-19 | $25.28 | $25.32 | $25.15 | $25.18 | $25.18 | 159,100 |
| 2017-04-18 | $25.18 | $25.27 | $25.18 | $25.18 | $25.18 | 16,971 |
| 2017-04-17 | $25.22 | $25.22 | $25.19 | $25.19 | $25.19 | 16,761 |
| 2017-04-13 | $25.17 | $25.20 | $25.17 | $25.20 | $25.20 | 3,000 |
| 2017-04-12 | $25.19 | $25.20 | $25.17 | $25.20 | $25.20 | 8,766 |
| 2017-04-11 | $25.18 | $25.23 | $25.12 | $25.21 | $25.21 | 12,226 |
| 2017-04-10 | $25.23 | $25.24 | $25.17 | $25.24 | $25.24 | 4,654 |
| 2017-04-07 | $25.18 | $25.20 | $25.12 | $25.20 | $25.20 | 36,876 |
| 2017-04-06 | $25.10 | $25.19 | $25.10 | $25.17 | $25.17 | 7,948 |
| 2017-04-05 | $25.18 | $25.20 | $25.11 | $25.17 | $25.17 | 10,898 |
| 2017-04-04 | $25.16 | $25.17 | $25.10 | $25.17 | $25.17 | 16,326 |
| 2017-04-03 | $25.19 | $25.20 | $25.05 | $25.13 | $25.13 | 62,672 |
| 2017-03-31 | $25.20 | $25.20 | $25.12 | $25.20 | $25.20 | 9,850 |
| 2017-03-30 | $25.16 | $25.19 | $25.04 | $25.11 | $25.11 | 106,505 |
| 2017-03-29 | $25.25 | $25.25 | $25.17 | $25.20 | $25.20 | 39,651 |
| 2017-03-28 | $25.68 | $25.73 | $25.68 | $25.71 | $25.71 | 8,087 |
| 2017-03-27 | $25.59 | $25.73 | $25.59 | $25.69 | $25.69 | 4,537 |
| 2017-03-24 | $25.66 | $25.71 | $25.59 | $25.59 | $25.59 | 15,983 |
| 2017-03-23 | $25.55 | $25.67 | $25.49 | $25.60 | $25.60 | 35,633 |
| 2017-03-22 | $25.55 | $25.58 | $25.42 | $25.49 | $25.49 | 36,158 |
| 2017-03-21 | $25.72 | $25.72 | $25.47 | $25.50 | $25.50 | 17,329 |
| 2017-03-20 | $25.55 | $25.72 | $25.47 | $25.62 | $25.62 | 15,719 |
| 2017-03-17 | $25.54 | $25.54 | $25.50 | $25.51 | $25.51 | 14,428 |
| 2017-03-16 | $25.48 | $25.54 | $25.48 | $25.51 | $25.51 | 9,147 |
| 2017-03-15 | $25.42 | $25.55 | $25.41 | $25.55 | $25.55 | 12,310 |
| 2017-03-14 | $25.53 | $25.54 | $25.24 | $25.53 | $25.53 | 4,662 |
| 2017-03-13 | $25.22 | $25.52 | $25.22 | $25.48 | $25.48 | 5,635 |
| 2017-03-10 | $25.24 | $25.45 | $25.24 | $25.45 | $25.45 | 7,662 |
| 2017-03-09 | $25.42 | $25.50 | $25.14 | $25.33 | $25.33 | 62,992 |
| 2017-03-08 | $25.40 | $25.53 | $25.34 | $25.43 | $25.43 | 51,285 |
| 2017-03-07 | $25.39 | $25.53 | $25.39 | $25.49 | $25.49 | 14,212 |
| 2017-03-06 | $25.54 | $25.54 | $25.37 | $25.43 | $25.43 | 231,629 |
| 2017-03-03 | $25.51 | $25.60 | $25.40 | $25.50 | $25.50 | 255,737 |
| 2017-03-02 | $25.62 | $25.65 | $25.53 | $25.61 | $25.61 | 1,812 |
| 2017-03-01 | $25.51 | $25.66 | $25.44 | $25.66 | $25.66 | 17,297 |
| 2017-02-28 | $25.51 | $25.63 | $25.50 | $25.61 | $25.61 | 5,163 |
| 2017-02-27 | $25.48 | $25.64 | $25.47 | $25.55 | $25.55 | 7,936 |
| 2017-02-24 | $25.47 | $25.50 | $25.41 | $25.46 | $25.46 | 8,677 |
| 2017-02-23 | $25.44 | $25.48 | $25.41 | $25.45 | $25.45 | 9,024 |
| 2017-02-22 | $25.43 | $25.50 | $25.42 | $25.43 | $25.43 | 11,399 |
| 2017-02-21 | $25.51 | $25.51 | $25.34 | $25.49 | $25.49 | 13,889 |
| 2017-02-17 | $25.44 | $25.50 | $25.44 | $25.50 | $25.50 | 8,260 |
| 2017-02-16 | $25.47 | $25.47 | $25.42 | $25.44 | $25.44 | 20,942 |
| 2017-02-15 | $25.43 | $25.50 | $25.42 | $25.43 | $25.43 | 8,072 |
| 2017-02-14 | $25.50 | $25.50 | $25.41 | $25.47 | $25.47 | 20,794 |
| 2017-02-13 | $25.43 | $25.50 | $25.41 | $25.45 | $25.45 | 7,781 |
| 2017-02-10 | $25.45 | $25.51 | $25.42 | $25.49 | $25.49 | 18,497 |
| 2017-02-09 | $25.45 | $25.49 | $25.40 | $25.49 | $25.49 | 10,117 |
| 2017-02-08 | $25.39 | $25.53 | $25.38 | $25.47 | $25.47 | 14,852 |
| 2017-02-07 | $25.48 | $25.49 | $25.37 | $25.47 | $25.47 | 2,754 |
| 2017-02-06 | $25.46 | $25.63 | $25.31 | $25.40 | $25.40 | 20,573 |
| 2017-02-03 | $25.72 | $25.72 | $25.48 | $25.57 | $25.57 | 8,519 |
| 2017-02-02 | $25.65 | $25.65 | $25.35 | $25.62 | $25.62 | 8,545 |
| 2017-02-01 | $25.66 | $25.66 | $25.44 | $25.48 | $25.48 | 14,055 |
| 2017-01-31 | $25.47 | $25.69 | $25.40 | $25.65 | $25.65 | 11,086 |
| 2017-01-30 | $25.61 | $25.71 | $25.49 | $25.49 | $25.49 | 11,553 |
| 2017-01-27 | $25.60 | $25.61 | $25.40 | $25.61 | $25.61 | 30,096 |
| 2017-01-26 | $25.35 | $25.59 | $25.35 | $25.51 | $25.51 | 11,605 |
| 2017-01-25 | $25.68 | $25.69 | $25.14 | $25.60 | $25.60 | 22,315 |
| 2017-01-24 | $25.50 | $25.69 | $25.50 | $25.63 | $25.63 | 10,412 |
| 2017-01-23 | $25.29 | $25.68 | $25.25 | $25.58 | $25.58 | 20,454 |
| 2017-01-20 | $25.17 | $25.40 | $25.17 | $25.40 | $25.40 | 33,111 |
| 2017-01-19 | $25.30 | $25.39 | $24.93 | $25.28 | $25.28 | 26,710 |
| 2017-01-18 | $25.25 | $25.41 | $25.25 | $25.31 | $25.31 | 15,787 |
| 2017-01-17 | $25.35 | $25.48 | $25.30 | $25.43 | $25.43 | 24,828 |
| 2017-01-13 | $25.20 | $25.35 | $25.19 | $25.32 | $25.32 | 19,423 |
| 2017-01-12 | $25.17 | $25.38 | $25.17 | $25.29 | $25.29 | 13,543 |
| 2017-01-11 | $25.34 | $25.49 | $25.34 | $25.49 | $25.49 | 822 |