Colony Capital Inc (NY: CLNY )

4.630 USD UNCHANGED
Streaming Delayed Price Updated: 7:06 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 4.750 4.760 4.570 4.630 3,729,042 -0.12(-2.53%)
Jan 25, 2021 4.760 4.820 4.580 4.750 4,029,682 -0.02(-0.42%)
Jan 22, 2021 4.700 4.770 4.640 4.770 4,290,400 +0.02(+0.42%)
Jan 21, 2021 4.870 4.890 4.730 4.750 3,377,295 -0.13(-2.66%)
Jan 20, 2021 4.890 4.915 4.820 4.880 3,504,745 +0.03(+0.62%)
Jan 19, 2021 4.910 4.910 4.730 4.850 2,531,156 -0.04(-0.82%)
Jan 15, 2021 4.890 4.940 4.830 4.890 2,168,100 -0.03(-0.61%)
Jan 14, 2021 4.930 4.980 4.830 4.920 2,514,117 +0.03(+0.61%)
Jan 13, 2021 4.900 5.000 4.860 4.890 2,113,927 -0.05(-1.01%)
Jan 12, 2021 4.920 4.960 4.850 4.940 2,343,493 +0.01(+0.20%)
Jan 11, 2021 4.910 5.040 4.900 4.930 2,545,943 -0.04(-0.80%)
Jan 08, 2021 5.120 5.200 4.820 4.970 4,400,500 -0.13(-2.55%)
Jan 07, 2021 4.900 5.110 4.880 5.100 3,594,850 +0.21(+4.29%)
Jan 06, 2021 4.750 4.970 4.660 4.890 4,088,555 +0.21(+4.49%)
Jan 05, 2021 4.590 4.760 4.590 4.680 4,323,409 +0.05(+1.08%)
Jan 04, 2021 4.810 4.920 4.555 4.630 3,470,277 -0.18(-3.74%)
Dec 31, 2020 4.810 4.810 4.810 1,468,921 +0.01(+0.21%)
Dec 30, 2020 4.820 4.900 4.760 4.800 1,468,921 -0.01(-0.21%)
Dec 29, 2020 4.930 4.970 4.780 4.810 2,384,977 -0.10(-2.04%)
Dec 28, 2020 5.000 5.050 4.870 4.910 2,466,423 -0.07(-1.41%)
Dec 24, 2020 4.950 4.990 4.900 4.980 986,600 +0.02(+0.40%)
Dec 23, 2020 4.890 4.970 4.760 4.960 4,046,799 +0.17(+3.55%)
Dec 22, 2020 4.940 4.990 4.755 4.790 3,885,464 -0.17(-3.43%)
Dec 21, 2020 4.750 4.980 4.560 4.960 5,607,328 +0.10(+2.06%)
Dec 18, 2020 4.920 4.940 4.770 4.860 14,638,600 +0.11(+2.32%)
Dec 17, 2020 4.810 4.850 4.630 4.750 4,966,127 -0.02(-0.42%)
Dec 16, 2020 4.900 4.940 4.760 4.770 4,442,745 -0.10(-2.05%)
Dec 15, 2020 4.760 4.900 4.720 4.870 10,715,507 +0.14(+2.96%)
Dec 14, 2020 4.820 4.860 4.640 4.730 2,475,241 -0.02(-0.42%)
Dec 11, 2020 4.870 4.885 4.740 4.750 3,469,800 -0.12(-2.46%)
Dec 10, 2020 4.850 4.980 4.850 4.870 5,083,737 -0.04(-0.81%)
Dec 09, 2020 4.940 4.950 4.820 4.910 2,909,565 +0.00(+0.00%)
Dec 08, 2020 4.740 4.920 4.730 4.910 3,487,756 +0.18(+3.81%)
Dec 07, 2020 4.770 4.810 4.590 4.730 3,223,181 -0.05(-1.05%)
Dec 04, 2020 4.760 4.780 4.600 4.780 4,720,800 +0.09(+1.92%)
Dec 03, 2020 4.550 4.825 4.470 4.690 6,240,963 +0.30(+6.83%)
Dec 02, 2020 4.310 4.440 4.260 4.390 2,579,006 +0.04(+0.92%)
Dec 01, 2020 4.370 4.420 4.170 4.350 3,788,939 +0.03(+0.69%)
Nov 30, 2020 4.320 4.430 4.280 4.320 4,778,452 -0.04(-0.92%)
Nov 27, 2020 4.390 4.410 4.340 4.360 1,373,700 -0.02(-0.46%)
Nov 25, 2020 4.310 4.385 4.220 4.380 4,890,100 +0.07(+1.62%)
Nov 24, 2020 4.320 4.380 4.240 4.310 4,258,739 +0.07(+1.65%)
Nov 23, 2020 4.340 4.400 4.220 4.240 8,130,631 -0.07(-1.62%)
Nov 20, 2020 4.210 4.320 4.155 4.310 4,485,900 +0.07(+1.65%)
Nov 19, 2020 4.120 4.240 4.000 4.240 5,243,460 +0.09(+2.17%)
Nov 18, 2020 4.250 4.340 4.120 4.150 7,088,003 -0.06(-1.43%)
Nov 17, 2020 4.190 4.290 4.070 4.210 11,102,112 -0.06(-1.41%)
Nov 16, 2020 4.100 4.280 4.020 4.270 9,118,327 +0.29(+7.29%)
Nov 13, 2020 3.930 4.020 3.860 3.980 4,940,100 +0.11(+2.84%)
Nov 12, 2020 3.910 3.940 3.780 3.870 4,585,823 -0.10(-2.52%)
Nov 11, 2020 4.080 4.090 3.910 3.970 4,494,832 -0.03(-0.75%)
Nov 10, 2020 3.950 4.000 3.830 4.000 4,911,736 +0.25(+6.67%)
Nov 09, 2020 4.020 4.265 3.740 3.750 6,961,970 +0.00(+0.00%)
Nov 06, 2020 3.770 3.980 3.660 3.750 5,476,000 +0.01(+0.27%)
Nov 05, 2020 3.700 3.830 3.660 3.740 6,932,432 +0.06(+1.63%)
Nov 04, 2020 3.650 3.770 3.530 3.680 5,265,817 +0.02(+0.55%)
Nov 03, 2020 3.770 3.850 3.580 3.660 4,751,342 -0.01(-0.27%)
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.