Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,192.2
-37.6 (-1.16%)

 

  • STI Straits Times Index
    3,192.2
    -37.6 (-1.16%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,592.2
    -8.9 (-0.56%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,466.9
    -422.7 (-1.57%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,903.6
    -7.4 (-0.25%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,038.6
    -110.0 (-0.48%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,117.4
    -37.7 (-0.61%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,096.6
    -28.7 (-1.35%)
    Index delayed 20 minutes
  • XAO XAO
    6,777.7
    -50.6 (-0.74%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 978.6M
  • Value: 1,188.3M
  • Rise: 87
  • Fall: 203
  • Unch: 539

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.154-0.020
YZJ Shipbldg SGD0.995-0.025
Golden Agri-Res0.235-0.015
SingTel3.260-0.010
LionGold0.001-
Metal Component0.032-
Mapletree Com Tr2.290-0.020
Genting Sing0.940-0.010
Ascendas Reit2.910-
Jiutian Chemical0.015-0.001

World Indices

World Indices
Name Last Change
Nasdaq 8,526.7 -43.9
HSI 26,466.9 -422.7
HSCEI 10,450.2 -169.3
Jakarta 6,117.4 -37.8
Nikkei 225 23,038.6 -110.0
SSE Comp 2,903.6 -7.4
Shanghai A 3,042.2 -7.8
Shanghai B 255.0 -0.9
PSE Comp 0.0
KOSPI 2,096.6 -28.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

COLONY CAPITAL INC COLONY CAPITAL INC
Updated on 20 Nov 2019 (End of trading day)
Last (USD): 4.920 Change: +0.060 High: 5.000 Remarks: -
Change (%): +1.23 Low: 4.850
Open 4.860 Yesterday's Close 4.86
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,450,736 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPU (USD) a -1.07024 Trailing EPU (USD) e -3.12945 NAV (USD) b 5.8406
PE a - Trailing PE f - Price / NAV b 0.8424
Distribution (USD) d 0.326906 Cash In Hand (USD) g 1.4613 Issued & Paid-up Units c 487,015,000
Distribution Yield (%) d 6.644 Price / Cash In Hand g 3.367 Treasury Shares h n.a.
Beta - 75 Daysi 0.942 R-Squared - 75 Days (%)i 11.25 Market Cap (M) 2,399.725
Beta - 500 Daysi 0.542 R-Squared - 500 Days (%)i 1.32 Enterprise Value (M) 16,198.903
Piotroski F Score 4 Exchange Code CLNY Par Value ( $ ) n.a.
52 Weeks Volatility (%) 43.27 Free Float (%) 98.1
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), excluding the carrying value of "Other Unitholders' Funds" and adjusted for the illustrative financial effects of corporate actions (if applicable) and the current number of units.
  3. Rounded to the nearest thousand. Updated on 12 Nov 2019. Please click here for more information.
  4. Distribution is based on latest Full Year results announcement, adjusted for current number of units and excludes special distribution.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of units.
  6. Based on trailing EPU.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  8. Treasury shares is not applicable to REITS.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Distribution Yield (%)d
Reference COLONY CAPITAL INC NYSE 2,399.725 - - 0.8424 6.644
Industry Real Estate Investment Trusts NYSE 6,681.851 41.809 57.135 2.6901 3.348
Local Peer AMERICAN TOWER CORP NYSE 96,516.626 78.063 60.221 18.4179 1.439
Local Peer PROLOGIS INC NYSE 57,836.529 35.066 32.528 2.5844 2.084
Local Peer CROWN CASTLE INTERNATIONAL CORP NYSE 56,914.482 84.820 68.654 5.0256 3.117
Local Peer SIMON PROPERTY GROUP INC NYSE 52,417.745 24.366 24.447 20.2577 4.596
Local Peer PUBLIC STORAGE NYSE 37,292.433 21.870 25.272 30.0347 0.784
Local Peer WELLTOWER INC NYSE 34,424.509 88.409 103.694 2.2550 3.678
Local Peer EQUITY RESIDENTIAL NYSE 32,181.538 80.507 40.599 3.1837 2.470
Local Peer AVALONBAY COMMUNITIES INC NYSE 30,217.270 31.098 30.178 2.7942 2.695
Local Peer DIGITAL REALTY TRUST INC NYSE 25,326.085 76.457 121.373 3.4989 2.815
Local Peer REALTY INCOME CORP NYSE 25,417.721 69.903 64.799 2.7350 3.154
Local Peer UDR INC NYSE 23,268.353 114.564 140.661 7.3770 1.503
Local Peer WEYERHAEUSER COMPANY NYSE 21,989.140 29.397 - 2.5572 4.481
Other Local Peers VENTAS INC (NYSE), BOSTON PROPERTIES INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), ALEXANDRIA REAL ESTATE EQUITIES (NYSE), HEALTHPEAK PROPERTIES INC (NYSE), INVITATION HOMES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), SUN COMMUNITIES INC (NYSE), WP CAREY INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), DUKE REALTY CORPORATION (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), HOST HOTELS & RESORTS INC (NYSE), VORNADO REALTY TRUST (NYSE), HUDSON PAC PPTYS INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), VEREIT INC (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), IRON MOUNTAIN INC (NYSE), LIBERTY PROPERTY TRUST (NYSE), STORE CAPITAL CORPORATION (NYSE), KIMCO REALTY CORP (NYSE), OMEGA HEALTHCARE INVESTORS (NYSE), DOUGLAS EMMETT INC (NYSE), KILROY REALTY CORP (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), AMERICAN HOMES 4 RENT (NYSE), AMERICOLD REALTY TRUST (NYSE), SL GREEN OPER PARTNERSHIP L P (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), CUBESMART (NYSE), JBG SMITH PROPERTIES (NYSE), COUSINS PROPERTIES INC (NYSE), EPR PROPERTIES (NYSE), PARK HOTELS & RESORTS INC (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), LIFE STORAGE INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), HIGHWOODS PROPERTIES INC (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), SPIRIT REALTY CAPITAL INC (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), CORESITE REALTY CORP (NYSE), STAG INDUSTRIAL INC (NYSE), MACERICH CO (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), EQUITY COMMONWEALTH (NYSE), RAYONIER INC (NYSE), TWO HARBORS INVESMENT CORP (NYSE), TERRENO REALTY CORP (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), OUTFRONT MEDIA INC (NYSE), APPLE HOSPITALITY REIT INC (NYSE), NATIONAL HEALTH INVESTORS (NYSE), PHYSICIANS REALTY TRUST (NYSE), MFA FINANCIAL INC (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), PARAMOUNT GROUP INC (NYSE), AGREE REALTY CORP (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), QTS REALTY TRUST INC (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), SITE CENTERS CORP (NYSE), RLJ LODGING TR (NYSE), AMERICAN ASSETS TRUST INC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), LEXINGTON REALTY TRUST (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), EMPIRE ST RLTY TR INC (NYSE), URBAN EDGE PROPERTIES (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), ACADIA REALTY TRUST (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), XENIA HOTELS & RESORTS INC (NYSE), INVESCO MORTGAGE CAPITAL INC (NYSE), TAUBMAN CENTERS INC (NYSE), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), MACK CALI REALTY CORP (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), LTC PROPERTIES INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), CORECIVIC INC (NYSE), REDWOOD TRUST INC (NYSE), GLOBAL NET LEASE INC (NYSE), GEO GROUP INC(THE) (NYSE), COLONY CREDIT REAL ESTATE INC (NYSE), ALEXANDER S INC (NYSE), KITE REALTY GROUP TRUST (NYSE), UNIVERSAL HEALTH REALTY (NYSE), SERITAGE GROWTH PPTYS (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), ALEXANDER & BALDWIN INC (NYSE), TPG RE FINANCE TRUST INC (NYSE), ARBOR REALTY TRUST INC (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), SAFEHOLD INC (NYSE), GETTY REALTY CORP (NYSE), INDEPENDENCE REALTY TRUST INC (NYSE), ARMADA HOFFLER PPTYS INC (NYSE), SUMMIT HOTEL PROPERTIES INC (NYSE), SAUL CENTERS INC (NYSE), NEXPOINT RESIDENTIAL TRUST INC (NYSE), RPT REALTY (NYSE), KKR REAL ESTATE FINANCE TRUST INC (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), GRANITE POINT MORTGAGE TRUST INC (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), INVESTORS REAL ESTATE TRUST (NYSE), COMMUNITY HEALTHCARE TRUST INC (NYSE), CHATHAM LODGING TRUST (NYSE), WASHINGTON PRIME GROUP INC (NYSE), ISTAR INC (NYSE), RETAIL VALUE INC (NYSE), CITY OFFICE REIT INC (NYSE), CAPSTEAD MTGE.CORP (NYSE), READY CAPITAL CORPORATION (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), U M H PROPERTIES INC (NYSE), FRONT YARD RESIDENTIAL CORP (NYSE), COREPOINT LODGING INC (NYSE), WHITESTONE REIT (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), HERSHA HOSPITALITY TRUST (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), ONE LIBERTY PROPERTIES (NYSE), GLOBAL MEDICAL REIT INC (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), DYNEX CAPITAL INC (NYSE), EXANTAS CAPITAL CORP (NYSE), ORCHID ISLAND CAPITAL INC (NYSE), ANWORTH MORTGAGE ASSET CORP (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), CBL & ASSOCIATES PROPERTIES INC (NYSE), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), BRT APARTMENTS CORP (NYSE), ASHFORD HOSPITALITY TRUST INC (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), CEDAR REALTY TRUST INC (NYSE), ARLINGTON ASSET INVESTMENT CORP (NYSE), FARMLAND PARTNERS INC (NYSE), CLIPPER REALTY INC (NYSE), ELLINGTON RESIDENTIAL MTG REIT (NYSE), POSTAL REALTY TRUST INC (NYSE), HUNT COMPANIES FINANCE TRUST INC (NYSE), SPIRIT MTA REIT (NYSE)
Global Peer EQUINIX INC NASDAQ 48,503.284 132.755 98.488 5.5362 1.518
Global Peer SBA COMMUNICATIONS CORP NASDAQ 27,108.691 571.296 198.173 -7.6140 -
Global Peer BROOKFIELD PPTY REIT INC NASDAQ 22,687.610 6.296 - 67.8749 0.216
Global Peer LINK REIT HKEx 168,056.116 8.267 9.418 0.8849 3.404
Global Peer GOODMAN GROUP ASX 26,237.683 16.117 16.118 2.4935 2.074
Global Peer REGENCY CENTERS CORP NASDAQ 10,815.334 43.413 38.898 1.7269 3.438
Global Peer AGNC INVESTMENT CORP NASDAQ 9,363.291 72.585 - 1.0651 11.736
Global Peer GAMING & LEISURE P NASDAQ 9,135.187 26.944 28.369 4.3364 6.026
Global Peer DEXUS ASX 13,041.665 10.181 10.181 1.1106 4.222
Global Peer LAMAR ADVERTISING CO NASDAQ 8,330.760 27.293 22.844 7.1336 4.363
Other Global Peers GPT GROUP (ASX), STOCKLAND (ASX), Ascendas Reit (SGX), CYRUSONE INC (NASDAQ), VICINITY CENTRES (ASX), CapitaMall Trust (SGX), Mapletree Com Tr (SGX), CapitaCom Trust (SGX), Mapletree Log Tr (SGX), SABRA HEALTH CARE REIT INC (NASDAQ), Mapletree Ind Tr (SGX), SERVICE PROPERTIES TRUST (NASDAQ), CHAMPION REIT (HKEx), Suntec Reit (SGX), KLCC (Bursa), CHARTER HALL GROUP (ASX), Keppel Reit (SGX), POTLATCHDELTIC CORPORATION (NASDAQ), HUI XIAN REIT (HKEx), Mapletree NAC Tr (SGX), Keppel DC Reit (SGX), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), Frasers Cpt Tr (SGX), FORTUNE REIT (HKEx), CROMWELL PROPERTY GROUP (ASX), OUE Com Reit (SGX), SPHREIT (SGX), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), Frasers L&I Tr (SGX), YUEXIU REIT (HKEx), CARETRUST REIT INC (NASDAQ), BWP TRUST (ASX), TLGF (SET), SENIOR HOUSING PROPERTY TRUST (NASDAQ), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), ABACUS PROPERTY GROUP (ASX), NEW YORK MORTGAGE TRUST INC (NASDAQ), IGBREIT (Bursa), AMERICAN FINANCE TRUST INC (NASDAQ), CHARTER HALL LONG WALE REIT (ASX), OFFICE PROPERTIES INCOME TRUST (NASDAQ), ParkwayLife Reit (SGX), CDL HTrust (SGX), CromwellReit EUR (SGX), VIVA ENERGY REIT (ASX), WHART (SET), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), ESR-REIT (SGX), CapitaR China Tr (SGX), CHARTER HALL RETAIL REIT UNITS (ASX), SUNREIT (Bursa), UNITI GROUP INC (NASDAQ), FTREIT (SET), PAVREIT (Bursa), IMPACT (SET), Ascendas-iTrust (SGX), StarhillGbl Reit (SGX), SUNLIGHT REIT (HKEx), Frasers Com Tr (SGX), NATIONAL STORAGE REIT (ASX), Far East HTrust (SGX), Frasers HTrust (SGX), CENTURIA METROPOLITAN REIT (ASX), AVENTUS GROUP (ASX), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), Ascendas-hTrust (SGX), Prime US ReitUSD (SGX), EGATIF (SET), INGENIA COMMUNITIES GROUP (ASX), APN CONVENIENCE RETAIL REIT (ASX), REGAL REIT (HKEx), Lendlease Reit (SGX), CENTURIA INDUSTRIA (ASX), Sasseur Reit (SGX), SPF (SET), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), ALE PROPERTY GROUP (ASX), GLADSTONE COMMERCIAL CORP (NASDAQ), AIMS APAC Reit (SGX), ARENA REIT (ASX), AXREIT (Bursa), First Reit (SGX), Cache Log Trust (SGX), GDI PROPERTY GROUP (ASX), YTLREIT (Bursa), SPRING REIT (HKEx), Lippo Malls Tr (SGX), CMMT (Bursa), ARA HTrust USD (SGX), SoilbuildBizReit (SGX), Eagle HTrust USD (SGX), RURAL FUNDS GROUP (ASX), EC World Reit (SGX), GVREIT (SET), CPTGF (SET), IREIT Global (SGX), APN INDUSTRIA REIT (ASX), Sabana Reit (SGX), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), HOTEL PROPERTY INVESTMENTS (ASX), BOFFICE (SET), TPRIME (SET), LHSC (SET), CARINDALE PROPERTY (ASX), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), MQREIT (Bursa), Trimitra Propertindo Tbk. (IDX), ALAQAR (Bursa), RREEF CCT REIT (HKEx), BHG Retail Reit (SGX), GLADSTONE LAND CORP (NASDAQ), CRYSTAL (SET), CIM COMMERICAL TRUST CORPORATION (NASDAQ), HREIT (SET), NEW CENT REIT (HKEx), US MASTERS RESIDENTIAL PROPERTY FD (ASX), AIMIRT (SET), SPRIME (SET), 360 CAPITAL GROUP (ASX), TERN PROPERTIES (HKEx), B-WORK (SET), AMATAR (SET), BLACKWALL PROPERTY TRUST (ASX), MYP (SGX), GARDA DIVERSIFIED (ASX), CONDOR HOSPITALITY TRUST INC (NYSE American), UOAREIT (Bursa), ALSREIT (Bursa), HEKTAR (Bursa), ELANOR RETAIL PROPERTY FUND (ASX), ARREIT (Bursa), SRIPANWA (SET), KIPREIT (Bursa), VITALHARVEST FREEHOLD TRUST (ASX), SOTHERLY HOTELS INC (NASDAQ), AIMCG (SET), PPF (SET), AMFIRST (Bursa), PLYMOUTH INDUSTRIAL REIT INC (NYSE American), WHABT (SET), MANHATTAN BRIDGE (NASDAQ), SIRIP (SET), 360 CAPITAL TOTAL RETURN FUND (ASX), TWRREIT (Bursa), GAHREIT (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), ATRIUM (Bursa), M-II (SET), SACHEM CAPITAL CORP (NYSE American), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), AHP (Bursa), TREMONT MORTGAGE TRUST (NASDAQ), BLACKWALL LIMITED (ASX), GLOBAL SELF STORAGE INC (NASDAQ), ERWPF (SET), WHEELER REAL ESTATE INVT TR INC (NASDAQ), MEDALIST DIVERSIFIED REIT INC (NASDAQ), M-PAT (SET), SSTRT (SET), MNIT2 (SET), POWER REIT (NYSE American), INNSUITES HOSPITALITY TRUST (NYSE American), HMG COURTLAND PROPERTY INC (NYSE American), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), MIT (SET), AGRICULTURAL LAND TRUST (ASX), LANTERN HOTEL GROUP (ASX), REGIONAL HEALTH PROPERTIES INC (NYSE American), RNY PROPERTY TRUST (ASX), JCP (SET), TREIT (SET), DIRE Ciptadana Properti Ritel Indonesia (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Distribution Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDistribution ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.070
+1.44 %
10 Days --0.560
-10.22 %
20 Days --0.720
-12.77 %
Medium Term Return 3 Months 0.110+0.440
+12.28 %
6 Months 0.220-0.220-
1 Year 0.440-1.040
-10.07 %
Long Term Return 2 Years 0.660-16.600
-74.07 %
3 Years 1.060-15.380
-70.54 %
5 Years 4.150-19.760
-63.25 %
Annualised Return Annualised --
-18.14 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and distributions paid to show the total return to the shareholder expressed as a percentage.

Price Movements

1 Year Range 4.320 - 6.280 Change From 1 Year Low +0.600 % Change From 1 Year Low (%) +13.89
Change From 1 Year High -1.360 % Change From 1 Year High (%) -21.66
2 Years Range 4.320 - 7.180 Change From 2 Years Low +0.600 % Change From 2 Years Low (%) +13.89
Change From 2 Years High -2.260 % Change From 2 Years High (%) -31.48
5 Years Range 4.320 - 27.060 Change From 5 Years Low +0.600 % Change From 5 Years Low (%) +13.89
Change From 5 Years High -22.140 % Change From 5 Years High (%) -81.82
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Colony Capital, Inc. is a real estate investment trust, which engages in the acquisition and management of properties. It operates through the following segments: Healthcare, Industrial, Hospitality, Colony Credit Real Estate, Inc. (CLNC), Other Equity and Debt, and Investment Management. The Healthcare segment composed of a portfolio of senior housing, skilled nursing facilities, medical office buildings, and hospitals. The Industrial segment invests in light industrial assets throughout the U.S. that serve as the last mile of the logistics chain. The CLNC segment represents the firm's investment in Colony Credit, a commercial real estate credit real estate investment trust. The Hospitality segment relates to extended stay and select service hotels. The Other Equity and Debt segment comprised of strategic and non-strategic real estate and real estate-related debt and equity investments. The Investment Management segment raises and manages funds on of institutional and individual investors. The company was founded by Thomas Joseph Barrack, Jr. in 1991 and is headquartered in Los Angeles, CA.

Historical Price Data

Date Open High Low Close Volume VWAP
20 Nov 2019 4.860 5.000 4.850 4.920 2,450,736 -
19 Nov 2019 4.780 4.900 4.780 4.860 1,912,336 -
18 Nov 2019 4.860 4.885 4.780 4.780 2,656,794 -
15 Nov 2019 4.830 4.890 4.820 4.840 2,775,908 -
14 Nov 2019 4.900 4.970 4.810 4.850 2,314,852 -
13 Nov 2019 4.930 4.950 4.850 4.850 2,365,570 -
12 Nov 2019 5.050 5.070 4.853 4.950 3,489,690 -
11 Nov 2019 5.030 5.100 4.925 5.050 2,283,249 -
08 Nov 2019 5.350 5.350 4.880 5.000 4,492,821 -
07 Nov 2019 5.500 5.530 5.450 5.480 2,718,799 -
06 Nov 2019 5.490 5.540 5.470 5.500 1,932,404 -
05 Nov 2019 5.520 5.540 5.480 5.480 2,385,641 -
04 Nov 2019 5.640 5.650 5.450 5.530 2,347,162 -
01 Nov 2019 5.600 5.670 5.570 5.610 1,886,686 -
31 Oct 2019 5.670 5.730 5.590 5.600 2,291,976 -
30 Oct 2019 5.700 5.730 5.650 5.700 1,289,735 -
29 Oct 2019 5.560 5.740 5.560 5.670 1,682,086 -
28 Oct 2019 5.570 5.610 5.550 5.600 1,330,230 -
25 Oct 2019 5.620 5.635 5.520 5.550 1,188,330 -
24 Oct 2019 5.670 5.705 5.575 5.640 1,275,735 -
23 Oct 2019 5.730 5.730 5.630 5.660 2,521,109 -
22 Oct 2019 5.730 5.800 5.710 5.730 1,871,030 -
Summary
Current 2 Weeks
(07 Nov 2019 to 20 Nov 2019)
5.500 5.530 4.780 4.920 27,460,755 -
Previous 2 Weeks
(24 Oct 2019 to 06 Nov 2019)
5.670 5.705 4.780 5.500 17,609,985 -
4 Weeks from
(26 Sep 2019 to 23 Oct 2019)
5.800 5.980 4.780 5.660 67,025,336 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.