Colony Capital Inc. (CLNY)
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 |