home / stock / clny / clny quote
Last: | $8.50 |
---|---|
Change Percent: | 6.52% |
Open: | $8.11 |
Close: | $8.50 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$8.5 | $8.11 | $8.5 | $8.695 | $8.06 | 6,942,951 | 06-21-2021 |
$7.98 | $7.91 | $7.98 | $8.19 | $7.89 | 12,751,046 | 06-18-2021 |
$8.03 | $7.98 | $8.03 | $8.065 | $7.85 | 2,630,470 | 06-17-2021 |
$7.96 | $7.81 | $7.96 | $7.97 | $7.73 | 2,874,365 | 06-16-2021 |
$7.84 | $7.86 | $7.84 | $7.93 | $7.63 | 3,058,864 | 06-15-2021 |
$7.9 | $7.95 | $7.9 | $8.005 | $7.825 | 2,247,487 | 06-14-2021 |
$7.94 | $8.01 | $7.94 | $8.06 | $7.861 | 2,108,813 | 06-11-2021 |
$8.04 | $8.25 | $8.04 | $8.27 | $8.02 | 3,007,208 | 06-10-2021 |
$8.19 | $7.9 | $8.19 | $8.2379 | $7.845 | 7,267,293 | 06-09-2021 |
$7.93 | $7.63 | $7.93 | $8.0964 | $7.4526 | 6,768,735 | 06-08-2021 |
$7.55 | $7.35 | $7.55 | $7.61 | $7.28 | 5,269,616 | 06-07-2021 |
$7.32 | $7.1 | $7.32 | $7.55 | $7.09 | 10,315,112 | 06-04-2021 |
$7.01 | $7.12 | $7.01 | $7.12 | $6.91 | 3,364,355 | 06-03-2021 |
$7.14 | $6.97 | $7.14 | $7.15 | $6.88 | 2,490,673 | 06-02-2021 |
$6.95 | $6.9 | $6.95 | $6.97 | $6.82 | 2,101,037 | 06-01-2021 |
$6.87 | $7.03 | $6.87 | $7.06 | $6.84 | 2,134,371 | 05-31-2021 |
$6.87 | $7.03 | $6.87 | $7.06 | $6.84 | 2,134,367 | 05-28-2021 |
$7.02 | $6.91 | $7.02 | $7.1 | $6.82 | 4,413,066 | 05-27-2021 |
$6.79 | $6.71 | $6.79 | $6.84 | $6.63 | 1,797,646 | 05-26-2021 |
$6.68 | $6.93 | $6.68 | $6.93 | $6.68 | 2,571,182 | 05-25-2021 |
News, Short Squeeze, Breakout and More Instantly...