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 (%)
Jun 30, 2020 2.320 2.430 2.285 2.400 5,957,817 +0.06(+2.56%)
Jun 29, 2020 2.350 2.410 2.300 2.340 4,075,226 +0.03(+1.30%)
Jun 26, 2020 2.530 2.560 2.250 2.310 60,113,800 -0.27(-10.47%)
Jun 25, 2020 2.420 2.600 2.410 2.580 6,916,986 +0.09(+3.61%)
Jun 24, 2020 2.590 2.590 2.400 2.490 5,221,360 -0.15(-5.68%)
Jun 23, 2020 2.650 2.705 2.590 2.640 4,421,223 +0.01(+0.38%)
Jun 22, 2020 2.650 2.670 2.540 2.630 5,264,859 -0.02(-0.75%)
Jun 19, 2020 2.890 2.930 2.580 2.650 9,034,000 -0.20(-7.02%)
Jun 18, 2020 2.720 2.890 2.670 2.850 3,308,730 +0.08(+2.89%)
Jun 17, 2020 2.890 2.910 2.750 2.770 3,139,604 -0.11(-3.82%)
Jun 16, 2020 2.880 2.950 2.740 2.880 3,617,990 +0.05(+1.77%)
Jun 15, 2020 2.560 2.920 2.550 2.830 5,723,468 +0.08(+2.91%)
Jun 12, 2020 2.670 2.780 2.590 2.750 3,724,000 +0.33(+13.64%)
Jun 11, 2020 2.530 2.630 2.310 2.420 4,300,382 -0.39(-13.88%)
Jun 10, 2020 2.900 2.950 2.610 2.810 4,688,563 -0.18(-6.02%)
Jun 09, 2020 2.960 3.060 2.860 2.990 4,456,618 -0.11(-3.55%)
Jun 08, 2020 3.110 3.220 2.880 3.100 13,273,483 +0.14(+4.73%)
Jun 05, 2020 3.090 3.310 2.870 2.960 9,433,100 +0.06(+2.07%)
Jun 04, 2020 2.620 2.910 2.460 2.900 7,445,581 +0.30(+11.54%)
Jun 03, 2020 2.380 2.630 2.360 2.600 7,112,254 +0.28(+12.07%)
Jun 02, 2020 2.290 2.450 2.260 2.320 5,125,171 +0.09(+4.04%)
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.