Colony Capital Inc.

NYSE: CLNY · Real-Time Price · USD
8.50
0.52 (6.52%)
At close: Jun 22, 2021, 6:00 AM

CLNY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Jun 21, 2021 8.11 8.70 8.06 8.50 8.50 6.52% 7,148,360
Jun 18, 2021 7.91 8.19 7.89 7.98 7.98 -0.62% 13,360,813
Jun 17, 2021 7.98 8.06 7.85 8.03 8.03 0.88% 2,646,983
Jun 16, 2021 7.81 7.97 7.73 7.96 7.96 1.53% 2,905,428
Jun 15, 2021 7.86 7.93 7.63 7.84 7.84 -0.76% 3,066,915
Jun 14, 2021 7.95 8.01 7.82 7.90 7.90 -0.50% 2,264,852
Jun 11, 2021 8.01 8.06 7.86 7.94 7.94 -1.24% 2,128,685
Jun 10, 2021 8.25 8.27 8.02 8.04 8.04 -1.83% 3,028,809
Jun 9, 2021 7.90 8.24 7.84 8.19 8.19 3.28% 7,311,254
Jun 8, 2021 7.63 8.10 7.45 7.93 7.93 5.03% 6,796,317
Jun 7, 2021 7.35 7.61 7.28 7.55 7.55 3.14% 5,303,410
Jun 4, 2021 7.10 7.55 7.09 7.32 7.32 4.42% 10,362,016
Jun 3, 2021 7.12 7.12 6.91 7.01 7.01 -1.82% 3,411,471
Jun 2, 2021 6.97 7.15 6.88 7.14 7.14 2.73% 2,510,714
Jun 1, 2021 6.90 6.97 6.82 6.95 6.95 1.16% 2,145,779
May 28, 2021 7.03 7.06 6.84 6.87 6.87 -2.14% 2,148,767
May 27, 2021 6.91 7.10 6.82 7.02 7.02 3.39% 4,838,780
May 26, 2021 6.71 6.84 6.63 6.79 6.79 1.65% 1,809,710
May 25, 2021 6.93 6.93 6.68 6.68 6.68 -2.05% 2,626,275
May 24, 2021 6.71 6.85 6.66 6.82 6.82 2.10% 2,210,552