CLNY Quote, Trading Chart, Colony Capital Inc.

home / stock / clny / clny quote

Stock Information
Company Name: Colony Capital Inc.
Stock Symbol: CLNY
Market: NYSE
Website: clny.com
Menu
CLNY CLNY Quote CLNY Short CLNY News CLNY Articles CLNY Message Board
Get CLNY Alerts

News, Short Squeeze, Breakout and More Instantly...
CLNY Quote
Last:$8.5
Change Percent:6.52%
Open:$8.11
Previous Close:$8.5
High:$8.695
Low:$8.06
Volume:6,942,951
Last Trade Date Time:06/21/2021 04:44:02 am
Quotes are delayed by 15 to 20 minutes.
CLNY Chart
Last Twenty Trading Days
Date:2021-06-21
Open:$8.11
Close:$8.5
High:$8.695
Low:$8.06
Volume:6,942,951
Date:2021-06-18
Open:$7.91
Close:$7.98
High:$8.19
Low:$7.89
Volume:12,751,046
Date:2021-06-17
Open:$7.98
Close:$8.03
High:$8.065
Low:$7.85
Volume:2,630,470
Date:2021-06-16
Open:$7.81
Close:$7.96
High:$7.97
Low:$7.73
Volume:2,874,365
Date:2021-06-15
Open:$7.86
Close:$7.84
High:$7.93
Low:$7.63
Volume:3,058,864
Date:2021-06-14
Open:$7.95
Close:$7.9
High:$8.005
Low:$7.825
Volume:2,247,487
Date:2021-06-11
Open:$8.01
Close:$7.94
High:$8.06
Low:$7.861
Volume:2,108,813
Date:2021-06-10
Open:$8.25
Close:$8.04
High:$8.27
Low:$8.02
Volume:3,007,208
Date:2021-06-09
Open:$7.9
Close:$8.19
High:$8.2379
Low:$7.845
Volume:7,267,293
Date:2021-06-08
Open:$7.63
Close:$7.93
High:$8.0964
Low:$7.4526
Volume:6,768,735
Date:2021-06-07
Open:$7.35
Close:$7.55
High:$7.61
Low:$7.28
Volume:5,269,616
Date:2021-06-04
Open:$7.1
Close:$7.32
High:$7.55
Low:$7.09
Volume:10,315,112
Date:2021-06-03
Open:$7.12
Close:$7.01
High:$7.12
Low:$6.91
Volume:3,364,355
Date:2021-06-02
Open:$6.97
Close:$7.14
High:$7.15
Low:$6.88
Volume:2,490,673
Date:2021-06-01
Open:$6.9
Close:$6.95
High:$6.97
Low:$6.82
Volume:2,101,037
Date:2021-05-31
Open:$7.03
Close:$6.87
High:$7.06
Low:$6.84
Volume:2,134,371
Date:2021-05-28
Open:$7.03
Close:$6.87
High:$7.06
Low:$6.84
Volume:2,134,367
Date:2021-05-27
Open:$6.91
Close:$7.02
High:$7.1
Low:$6.82
Volume:4,413,066
Date:2021-05-26
Open:$6.71
Close:$6.79
High:$6.84
Low:$6.63
Volume:1,797,646
Date:2021-05-25
Open:$6.93
Close:$6.68
High:$6.93
Low:$6.68
Volume:2,571,182