Colony Capital Inc (NY: CLNY )

4.780 USD +0.090 (+1.92%)
Official Closing Price Updated: 7:45 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 4.760 4.780 4.600 4.780 4,720,813 +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%)
Nov 02, 2020 3.590 3.700 3.560 3.670 2,762,831 +0.11(+3.09%)
Oct 30, 2020 3.690 3.730 3.465 3.560 4,039,500 -0.10(-2.73%)
Oct 29, 2020 3.500 3.770 3.470 3.660 11,089,082 +0.20(+5.78%)
Oct 28, 2020 3.410 3.460 3.280 3.460 16,855,108 -0.04(-1.14%)
Oct 27, 2020 3.380 3.550 3.360 3.500 8,498,496 +0.12(+3.55%)
Oct 26, 2020 3.260 3.380 3.180 3.380 9,337,422 +0.12(+3.68%)
Oct 23, 2020 3.200 3.270 3.115 3.260 18,615,700 +0.09(+2.84%)
Oct 22, 2020 3.190 3.200 3.140 3.170 3,275,504 -0.02(-0.63%)
Oct 21, 2020 3.180 3.190 3.110 3.190 1,413,065 +0.03(+0.95%)
Oct 20, 2020 3.100 3.190 3.060 3.160 3,038,635 +0.10(+3.27%)
Oct 19, 2020 3.140 3.175 3.060 3.060 1,631,402 -0.07(-2.24%)
Oct 16, 2020 3.120 3.200 3.110 3.130 2,184,500 +0.00(+0.00%)
Oct 15, 2020 3.080 3.140 3.030 3.130 3,447,391 +0.03(+0.97%)
Oct 14, 2020 3.110 3.115 3.055 3.100 2,282,101 -0.01(-0.32%)
Oct 13, 2020 3.150 3.150 3.050 3.110 3,073,617 -0.06(-1.89%)
Oct 12, 2020 3.190 3.220 3.160 3.170 3,073,252 -0.01(-0.31%)
Oct 09, 2020 3.240 3.240 3.130 3.180 7,178,600 -0.01(-0.31%)
Oct 08, 2020 3.030 3.230 3.010 3.190 8,130,814 +0.20(+6.69%)
Oct 07, 2020 2.930 3.050 2.920 2.990 13,081,487 +0.07(+2.40%)
Oct 06, 2020 2.900 2.950 2.840 2.920 9,677,570 +0.06(+2.10%)
Oct 05, 2020 2.800 2.900 2.800 2.860 6,302,192 +0.07(+2.51%)
Oct 02, 2020 2.730 2.810 2.700 2.790 5,046,000 -0.03(-1.06%)
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.