Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Capital Inc (NY: CLNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 4.760 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%)
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.