Colony Capital Inc (CLNY) Historical Stock Data
7.96 ↑0.00 (0.00%)
As of June 21, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CLNY is down -0.62% a day on average. There have been 12 days where Colony Capital Inc closed green and 18 days where CLNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 6.96 | 7.06 | ↑$0.10 (1.44%) | 6.65 | 7.12 | 3.92M |
| 2021-08-05 | 6.80 | 6.98 | ↑$0.18 (2.65%) | 6.80 | 7.03 | 2.59M |
| 2021-08-04 | 6.69 | 6.82 | ↑$0.13 (1.94%) | 6.68 | 6.88 | 2.25M |
| 2021-08-03 | 6.86 | 6.76 | ↓$0.10 (-1.46%) | 6.64 | 6.86 | 1.47M |
| 2021-08-02 | 6.97 | 6.81 | ↓$0.16 (-2.30%) | 6.69 | 7.04 | 2.93M |
| 2021-07-30 | 6.84 | 6.96 | ↑$0.12 (1.75%) | 6.83 | 7.08 | 3.91M |
| 2021-07-29 | 6.77 | 6.84 | ↑$0.07 (1.03%) | 6.74 | 6.98 | 7.14M |
| 2021-07-28 | 6.78 | 6.73 | ↓$0.05 (-0.74%) | 6.64 | 6.87 | 2.47M |
| 2021-07-27 | 6.86 | 6.69 | ↓$0.17 (-2.48%) | 6.66 | 6.92 | 2.88M |
| 2021-07-26 | 6.77 | 6.88 | ↑$0.11 (1.62%) | 6.70 | 6.91 | 2.40M |
| 2021-07-23 | 6.90 | 6.76 | ↓$0.14 (-2.03%) | 6.72 | 6.97 | 4.15M |
| 2021-07-22 | 6.90 | 6.82 | ↓$0.08 (-1.16%) | 6.78 | 6.97 | 5.14M |
| 2021-07-21 | 7.01 | 6.87 | ↓$0.14 (-2.00%) | 6.74 | 7.22 | 11.16M |
| 2021-07-20 | 7.04 | 6.93 | ↓$0.11 (-1.56%) | 6.84 | 7.30 | 12.41M |
| 2021-07-19 | 7.10 | 7.03 | ↓$0.07 (-0.99%) | 6.90 | 7.18 | 9.01M |
| 2021-07-16 | 7.45 | 7.24 | ↓$0.21 (-2.82%) | 7.20 | 7.53 | 1.92M |
| 2021-07-15 | 7.37 | 7.40 | ↑$0.03 (0.41%) | 7.20 | 7.44 | 1.58M |
| 2021-07-14 | 7.55 | 7.36 | ↓$0.19 (-2.52%) | 7.36 | 7.69 | 1.58M |
| 2021-07-13 | 7.84 | 7.55 | ↓$0.29 (-3.70%) | 7.55 | 7.84 | 1.48M |
| 2021-07-12 | 7.70 | 7.89 | ↑$0.19 (2.47%) | 7.62 | 7.91 | 2.18M |
| 2021-07-09 | 7.62 | 7.69 | ↑$0.07 (0.92%) | 7.54 | 7.72 | 1.29M |
| 2021-07-08 | 7.61 | 7.53 | ↓$0.08 (-1.05%) | 7.47 | 7.70 | 1.86M |
| 2021-07-07 | 7.92 | 7.81 | ↓$0.11 (-1.39%) | 7.74 | 7.99 | 1.97M |
| 2021-07-06 | 7.90 | 7.96 | ↑$0.06 (0.76%) | 7.66 | 7.98 | 1.71M |
| 2021-07-02 | 8.03 | 7.90 | ↓$0.13 (-1.62%) | 7.89 | 8.08 | 1.33M |
| 2021-07-01 | 7.93 | 7.96 | ↑$0.03 (0.38%) | 7.88 | 8.07 | 1.41M |
| 2021-06-30 | 7.95 | 7.90 | ↓$0.05 (-0.63%) | 7.85 | 8.01 | 2.91M |
| 2021-06-29 | 7.96 | 7.98 | ↑$0.02 (0.25%) | 7.91 | 8.06 | 1.53M |
| 2021-06-28 | 8.30 | 7.97 | ↓$0.33 (-3.98%) | 7.87 | 8.30 | 3.04M |
| 2021-06-25 | 8.34 | 8.20 | ↓$0.14 (-1.68%) | 8.13 | 8.36 | 7.91M |
Create an account or log in to view more rows.
$CLNY Silly Bears tricks are for kids
$CLNY i'm out of slaps for the day
$CLNY back to business
$CLNY looking good today??
$CLNY back to business
$CLNY im in.
$CLNY good support.....
$CLNY love when bulls come out
$CLNY choo choo
$CLNY Shorts are calling in all the favors