Indicators

Colony Capital Inc (NY: CLNY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.030	7.060	6.840	6.870	2,134,371	-0.15(-2.14%)
May 27, 2021	6.910	7.100	6.820	7.020	4,794,794	+0.23(+3.39%)
May 26, 2021	6.710	6.840	6.630	6.790	1,797,647	+0.11(+1.65%)
May 25, 2021	6.930	6.930	6.680	6.680	2,594,024	-0.14(-2.05%)
May 24, 2021	6.710	6.850	6.660	6.820	2,176,315	+0.14(+2.10%)
May 21, 2021	6.660	6.778	6.640	6.680	1,812,428	+0.15(+2.30%)
May 20, 2021	6.400	6.525	6.315	6.530	1,845,856	+0.12(+1.87%)
May 19, 2021	6.420	6.440	6.310	6.410	3,412,035	-0.13(-1.99%)
May 18, 2021	6.590	6.730	6.520	6.540	1,539,525	-0.01(-0.15%)
May 17, 2021	6.500	6.640	6.350	6.550	1,977,836	+0.03(+0.46%)
May 14, 2021	6.340	6.570	6.310	6.520	3,184,855	+0.27(+4.32%)
May 13, 2021	6.270	6.460	6.180	6.250	3,529,440	-0.01(-0.16%)
May 12, 2021	6.510	6.560	6.230	6.260	3,333,556	-0.25(-3.84%)
May 11, 2021	6.500	6.640	6.380	6.510	4,827,864	-0.09(-1.36%)
May 10, 2021	6.990	7.070	6.600	6.600	4,117,775	-0.40(-5.71%)
May 07, 2021	6.930	7.050	6.850	7.000	2,591,118	+0.12(+1.74%)
May 06, 2021	7.000	7.050	6.755	6.880	4,056,900	-0.14(-1.99%)
May 05, 2021	7.010	7.150	6.950	7.020	2,064,106	+0.02(+0.29%)
May 04, 2021	7.060	7.080	6.925	7.000	2,664,094	-0.11(-1.55%)

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.