Colony Capital Inc (NY: CLNY )

5.950 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 5.000 5.080 4.870 5.020 4,277,587 +0.06(+1.21%)
Jan 29, 2021 4.830 5.110 4.760 4.960 17,081,800 +0.06(+1.22%)
Jan 28, 2021 4.480 4.910 4.400 4.900 9,762,799 +0.47(+10.61%)
Jan 27, 2021 4.500 4.550 4.340 4.430 13,532,139 -0.20(-4.32%)
Jan 26, 2021 4.750 4.760 4.570 4.630 3,729,393 -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%)
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.