Colony Capital Inc (NY: CLNY )

6.840 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 6.750 6.860 6.640 6.840 2,825,561 +0.04(+0.59%)
Apr 16, 2021 6.820 6.958 6.780 6.800 2,035,500 +0.04(+0.59%)
Apr 15, 2021 6.780 6.790 6.660 6.760 1,769,308 +0.06(+0.90%)
Apr 14, 2021 6.700 6.850 6.670 6.700 1,931,227 +0.01(+0.15%)
Apr 13, 2021 6.730 6.760 6.520 6.690 1,799,123 +0.02(+0.30%)
Apr 12, 2021 6.700 6.750 6.550 6.670 1,067,067 -0.05(-0.74%)
Apr 09, 2021 6.740 6.765 6.590 6.720 1,582,900 -0.04(-0.59%)
Apr 08, 2021 6.700 6.830 6.647 6.760 2,772,304 +0.06(+0.90%)
Apr 07, 2021 6.800 6.885 6.660 6.700 1,706,787 -0.10(-1.47%)
Apr 06, 2021 6.710 6.900 6.700 6.800 2,538,596 +0.09(+1.34%)
Apr 05, 2021 6.760 6.860 6.650 6.710 2,994,634 -0.01(-0.15%)
Apr 01, 2021 6.540 6.720 6.500 6.720 2,441,800 +0.24(+3.70%)
Mar 31, 2021 6.390 6.580 6.370 6.480 4,669,092 +0.09(+1.41%)
Mar 30, 2021 6.170 6.415 6.150 6.390 2,706,413 +0.24(+3.90%)
Mar 29, 2021 6.210 6.310 6.010 6.150 2,871,443 -0.08(-1.28%)
Mar 26, 2021 6.420 6.460 6.110 6.230 1,865,300 -0.14(-2.20%)
Mar 25, 2021 5.970 6.410 5.790 6.370 3,287,227 +0.31(+5.12%)
Mar 24, 2021 6.300 6.470 6.060 6.060 2,354,057 -0.17(-2.73%)
Mar 23, 2021 6.500 6.580 6.160 6.230 1,982,440 -0.33(-5.03%)
Mar 22, 2021 6.680 6.685 6.410 6.560 2,493,729 -0.14(-2.09%)
Mar 19, 2021 6.490 6.750 6.350 6.700 6,606,800 +0.23(+3.55%)
Mar 18, 2021 6.700 6.740 6.410 6.470 2,305,055 -0.28(-4.15%)
Mar 17, 2021 6.580 6.790 6.480 6.750 3,083,411 +0.13(+1.96%)
Mar 16, 2021 6.700 6.820 6.560 6.620 2,665,237 -0.11(-1.63%)
Mar 15, 2021 6.930 7.003 6.635 6.730 4,451,555 -0.24(-3.44%)
Mar 12, 2021 6.800 6.970 6.770 6.970 3,281,600 +0.17(+2.50%)
Mar 11, 2021 6.630 6.850 6.530 6.800 4,219,829 +0.12(+1.80%)
Mar 10, 2021 6.610 6.910 6.560 6.680 5,030,371 +0.00(+0.00%)
Mar 09, 2021 6.470 6.860 6.260 6.680 8,108,436 +0.46(+7.40%)
Mar 08, 2021 6.020 6.370 6.020 6.220 5,026,275 +0.22(+3.67%)
Mar 05, 2021 5.950 6.020 5.695 6.000 5,305,400 +0.19(+3.27%)
Mar 04, 2021 5.890 6.050 5.640 5.810 6,194,916 -0.09(-1.53%)
Mar 03, 2021 5.930 6.020 5.870 5.900 3,277,308 -0.05(-0.84%)
Mar 02, 2021 6.070 6.130 5.950 5.950 1,881,867 -0.14(-2.30%)
Mar 01, 2021 6.080 6.190 6.050 6.090 2,831,133 +0.17(+2.87%)
Feb 26, 2021 5.960 6.060 5.810 5.920 4,361,500 +0.07(+1.20%)
Feb 25, 2021 6.040 6.160 5.730 5.850 5,294,126 -0.26(-4.26%)
Feb 24, 2021 5.710 6.130 5.690 6.110 9,116,946 +0.40(+7.01%)
Feb 23, 2021 5.890 5.910 5.590 5.710 5,485,226 -0.19(-3.22%)
Feb 22, 2021 5.600 5.970 5.590 5.900 9,783,387 +0.32(+5.73%)
Feb 19, 2021 5.290 5.625 5.280 5.580 4,442,000 +0.33(+6.29%)
Feb 18, 2021 5.280 5.450 5.220 5.250 5,338,612 -0.04(-0.76%)
Feb 17, 2021 5.400 5.400 5.245 5.290 3,128,178 -0.14(-2.58%)
Feb 16, 2021 5.560 5.580 5.400 5.430 2,166,819 -0.08(-1.45%)
Feb 12, 2021 5.530 5.580 5.465 5.510 2,068,700 -0.05(-0.90%)
Feb 11, 2021 5.600 5.690 5.450 5.560 2,323,527 -0.03(-0.54%)
Feb 10, 2021 5.610 5.820 5.560 5.590 4,008,723 +0.05(+0.90%)
Feb 09, 2021 5.580 5.645 5.475 5.540 2,385,024 -0.01(-0.18%)
Feb 08, 2021 5.440 5.560 5.400 5.550 4,148,314 +0.11(+2.02%)
Feb 05, 2021 5.390 5.490 5.300 5.440 3,184,700 +0.12(+2.26%)
Feb 04, 2021 5.050 5.330 5.050 5.320 6,671,027 +0.27(+5.35%)
Feb 03, 2021 4.940 5.090 4.890 5.050 4,042,422 +0.08(+1.61%)
Feb 02, 2021 5.010 5.090 4.940 4.970 3,042,002 -0.05(-1.00%)
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.