Colony Capital Inc (CLNY) Historical Stock Data

7.96 ↑0.00 (0.00%)
As of Market Close on July 1st, 2021.

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.

DateOpenCloseChangeLowHighVolume
2021-08-066.967.06↑$0.10 (1.44%)6.657.123.92M
2021-08-056.806.98↑$0.18 (2.65%)6.807.032.59M
2021-08-046.696.82↑$0.13 (1.94%)6.686.882.25M
2021-08-036.866.76↓$0.10 (-1.46%)6.646.861.47M
2021-08-026.976.81↓$0.16 (-2.30%)6.697.042.93M
2021-07-306.846.96↑$0.12 (1.75%)6.837.083.91M
2021-07-296.776.84↑$0.07 (1.03%)6.746.987.14M
2021-07-286.786.73↓$0.05 (-0.74%)6.646.872.47M
2021-07-276.866.69↓$0.17 (-2.48%)6.666.922.88M
2021-07-266.776.88↑$0.11 (1.62%)6.706.912.40M
2021-07-236.906.76↓$0.14 (-2.03%)6.726.974.15M
2021-07-226.906.82↓$0.08 (-1.16%)6.786.975.14M
2021-07-217.016.87↓$0.14 (-2.00%)6.747.2211.16M
2021-07-207.046.93↓$0.11 (-1.56%)6.847.3012.41M
2021-07-197.107.03↓$0.07 (-0.99%)6.907.189.01M
2021-07-167.457.24↓$0.21 (-2.82%)7.207.531.92M
2021-07-157.377.40↑$0.03 (0.41%)7.207.441.58M
2021-07-147.557.36↓$0.19 (-2.52%)7.367.691.58M
2021-07-137.847.55↓$0.29 (-3.70%)7.557.841.48M
2021-07-127.707.89↑$0.19 (2.47%)7.627.912.18M
2021-07-097.627.69↑$0.07 (0.92%)7.547.721.29M
2021-07-087.617.53↓$0.08 (-1.05%)7.477.701.86M
2021-07-077.927.81↓$0.11 (-1.39%)7.747.991.97M
2021-07-067.907.96↑$0.06 (0.76%)7.667.981.71M
2021-07-028.037.90↓$0.13 (-1.62%)7.898.081.33M
2021-07-017.937.96↑$0.03 (0.38%)7.888.071.41M
2021-06-307.957.90↓$0.05 (-0.63%)7.858.012.91M
2021-06-297.967.98↑$0.02 (0.25%)7.918.061.53M
2021-06-288.307.97↓$0.33 (-3.98%)7.878.303.04M
2021-06-258.348.20↓$0.14 (-1.68%)8.138.367.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$CLNY more shorts the better idc

0 Like Report