Colony Capital Inc (NY: CLNY )

3.260 USD +0.090 (+2.84%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 3.200 3.270 3.115 3.260 18,615,700 +0.09(+2.84%)
Oct 22, 2020 3.190 3.200 3.145 3.170 3,275,504 -0.02(-0.63%)
Oct 21, 2020 3.180 3.190 3.110 3.190 1,413,045 +0.03(+0.95%)
Oct 20, 2020 3.100 3.190 3.060 3.160 3,038,635 +0.10(+3.27%)
Oct 19, 2020 3.140 3.175 3.060 3.060 1,631,402 -0.07(-2.24%)
Oct 16, 2020 3.120 3.200 3.110 3.130 2,184,500 +0.00(+0.00%)
Oct 15, 2020 3.080 3.140 3.030 3.130 3,447,391 +0.03(+0.97%)
Oct 14, 2020 3.110 3.115 3.055 3.100 2,282,101 -0.01(-0.32%)
Oct 13, 2020 3.150 3.150 3.050 3.110 3,073,617 -0.06(-1.89%)
Oct 12, 2020 3.190 3.220 3.160 3.170 3,073,252 -0.01(-0.31%)
Oct 09, 2020 3.240 3.240 3.130 3.180 7,178,600 -0.01(-0.31%)
Oct 08, 2020 3.030 3.230 3.010 3.190 8,130,814 +0.20(+6.69%)
Oct 07, 2020 2.930 3.050 2.920 2.990 13,081,487 +0.07(+2.40%)
Oct 06, 2020 2.900 2.950 2.840 2.920 9,677,570 +0.06(+2.10%)
Oct 05, 2020 2.800 2.900 2.800 2.860 6,302,192 +0.07(+2.51%)
Oct 02, 2020 2.730 2.810 2.700 2.790 5,046,000 -0.03(-1.06%)
Oct 01, 2020 2.750 2.890 2.675 2.820 7,191,416 +0.09(+3.30%)
Sep 30, 2020 2.700 2.750 2.670 2.730 3,378,671 +0.01(+0.37%)
Sep 29, 2020 2.740 2.755 2.685 2.720 12,243,730 -0.01(-0.37%)
Sep 28, 2020 2.650 2.770 2.620 2.730 5,789,100 +0.10(+3.80%)
Sep 25, 2020 2.580 2.740 2.470 2.630 10,724,000 +0.29(+12.39%)
Sep 24, 2020 2.340 2.430 2.240 2.340 3,442,747 -0.03(-1.27%)
Sep 23, 2020 2.470 2.500 2.320 2.370 3,689,784 -0.11(-4.44%)
Sep 22, 2020 2.490 2.520 2.455 2.480 2,667,897 +0.02(+0.81%)
Sep 21, 2020 2.600 2.620 2.440 2.460 5,626,273 -0.21(-7.87%)
Sep 18, 2020 2.750 2.750 2.650 2.670 11,559,800 -0.04(-1.48%)
Sep 17, 2020 2.690 2.765 2.610 2.710 5,835,463 -0.02(-0.73%)
Sep 16, 2020 2.600 2.800 2.560 2.730 5,629,964 +0.13(+5.00%)
Sep 15, 2020 2.680 2.700 2.580 2.600 1,889,591 -0.04(-1.52%)
Sep 14, 2020 2.580 2.660 2.520 2.640 2,282,408 +0.10(+3.94%)
Sep 11, 2020 2.560 2.615 2.480 2.540 4,169,500 +0.00(+0.00%)
Sep 10, 2020 2.680 2.715 2.530 2.540 3,397,384 -0.14(-5.22%)
Sep 09, 2020 2.680 2.740 2.650 2.680 3,113,349 +0.03(+1.13%)
Sep 08, 2020 2.700 2.720 2.640 2.650 3,535,434 -0.09(-3.28%)
Sep 04, 2020 2.840 2.850 2.700 2.740 4,228,600 -0.05(-1.79%)
Sep 03, 2020 2.820 2.895 2.735 2.790 2,482,316 -0.04(-1.41%)
Sep 02, 2020 2.800 2.850 2.703 2.830 3,268,961 +0.05(+1.80%)
Sep 01, 2020 2.650 2.810 2.580 2.780 6,566,585 +0.07(+2.58%)
Aug 31, 2020 2.870 2.870 2.690 2.710 5,223,070 -0.18(-6.23%)
Aug 28, 2020 2.940 2.940 2.805 2.890 6,302,900 +0.04(+1.40%)
Aug 27, 2020 2.820 2.880 2.770 2.850 7,497,804 +0.05(+1.79%)
Aug 26, 2020 2.870 2.890 2.780 2.800 6,778,906 -0.04(-1.41%)
Aug 25, 2020 2.920 2.944 2.740 2.840 12,449,734 -0.05(-1.73%)
Aug 24, 2020 2.860 2.986 2.780 2.890 7,734,602 +0.05(+1.76%)
Aug 21, 2020 2.960 2.960 2.800 2.840 5,677,600 -0.04(-1.39%)
Aug 20, 2020 2.740 3.000 2.740 2.880 7,634,526 +0.09(+3.23%)
Aug 19, 2020 2.730 2.800 2.640 2.790 6,576,073 +0.07(+2.57%)
Aug 18, 2020 2.840 2.870 2.710 2.720 4,992,825 -0.06(-2.16%)
Aug 17, 2020 2.770 3.070 2.720 2.780 17,330,714 +0.09(+3.35%)
Aug 14, 2020 2.640 2.715 2.590 2.690 8,922,900 +0.10(+3.86%)
Aug 13, 2020 2.520 2.660 2.520 2.590 7,169,480 +0.03(+1.17%)
Aug 12, 2020 2.550 2.690 2.500 2.560 12,781,833 +0.08(+3.23%)
Aug 11, 2020 2.340 2.530 2.320 2.480 12,827,701 +0.17(+7.36%)
Aug 10, 2020 2.200 2.320 2.130 2.310 6,822,100 +0.13(+5.96%)
Aug 07, 2020 1.940 2.200 1.930 2.180 7,356,200 +0.20(+10.10%)
Aug 06, 2020 1.960 2.000 1.920 1.980 2,751,157 +0.03(+1.54%)
Aug 05, 2020 1.960 2.000 1.915 1.950 5,054,534 +0.03(+1.56%)
Aug 04, 2020 1.860 1.990 1.835 1.920 5,634,519 +0.04(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.