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 (%)
Jul 31, 2020 1.950 2.000 1.860 1.920 4,082,900 -0.05(-2.54%)
Jul 30, 2020 1.950 2.020 1.910 1.970 5,783,207 -0.02(-1.01%)
Jul 29, 2020 1.890 2.000 1.870 1.990 5,158,020 +0.13(+6.99%)
Jul 28, 2020 1.800 1.900 1.790 1.860 5,173,969 +0.06(+3.33%)
Jul 27, 2020 1.820 1.830 1.763 1.800 3,531,455 +0.00(+0.00%)
Jul 24, 2020 1.830 1.900 1.800 1.800 5,159,600 -0.05(-2.70%)
Jul 23, 2020 1.860 1.900 1.820 1.850 11,752,856 +0.00(+0.00%)
Jul 22, 2020 1.760 1.870 1.730 1.850 9,451,548 -0.01(-0.54%)
Jul 21, 2020 1.820 1.930 1.800 1.860 9,543,557 -0.02(-1.06%)
Jul 20, 2020 1.900 1.920 1.840 1.880 10,851,292 -0.02(-1.05%)
Jul 17, 2020 1.950 1.950 1.820 1.900 21,205,000 +0.06(+3.26%)
Jul 16, 2020 1.990 2.070 1.830 1.840 46,654,588 -0.53(-22.36%)
Jul 15, 2020 2.400 2.410 2.280 2.370 6,903,348 +0.06(+2.60%)
Jul 14, 2020 2.260 2.320 2.220 2.310 3,862,800 +0.04(+1.76%)
Jul 13, 2020 2.390 2.400 2.240 2.270 4,423,737 -0.08(-3.40%)
Jul 10, 2020 2.260 2.380 2.220 2.350 3,895,500 +0.08(+3.52%)
Jul 09, 2020 2.340 2.400 2.230 2.270 3,262,300 -0.07(-2.99%)
Jul 08, 2020 2.290 2.340 2.240 2.340 4,068,320 +0.06(+2.63%)
Jul 07, 2020 2.310 2.390 2.250 2.280 4,841,117 -0.10(-4.20%)
Jul 06, 2020 2.490 2.530 2.350 2.380 3,114,091 -0.08(-3.25%)
Jul 02, 2020 2.570 2.600 2.440 2.460 3,819,000 -0.03(-1.20%)
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.