Colony Historical Data

CLY Page 49
Download
Date Close Price change Market cap Trading volume
Dec 31, 3 PM $ 0.0279
-0.04%
$ 3.15 million $ 102,432
Dec 31, 2 PM $ 0.0279
+0.11%
$ 3.14 million $ 102,352
Dec 31, 1 PM $ 0.0279
-0.21%
$ 3.14 million $ 102,438
Dec 31, 12 PM $ 0.0279
+0.32%
$ 3.15 million $ 102,467
Dec 31, 11 AM $ 0.0279
-0.24%
$ 3.14 million $ 102,517
Dec 31, 10 AM $ 0.0279
+0.07%
$ 3.14 million $ 102,442
Dec 31, 9 AM $ 0.0279
-0.04%
$ 3.14 million $ 102,365
Dec 31, 8 AM $ 0.0279
+0.00%
$ 3.14 million $ 102,469
Dec 31, 7 AM $ 0.0279
+0.00%
$ 3.14 million $ 102,510
Dec 31, 6 AM $ 0.0279
-0.14%
$ 3.14 million $ 102,528
Dec 31, 5 AM $ 0.0279
+0.00%
$ 3.15 million $ 102,656
Dec 31, 4 AM $ 0.0279
+0.28%
$ 3.15 million $ 102,591
Dec 31, 3 AM $ 0.0279
-0.21%
$ 3.14 million $ 102,637
Dec 31, 2 AM $ 0.0279
+0.21%
$ 3.15 million $ 102,718
Dec 31, 1 AM $ 0.0279
+0.60%
$ 3.14 million $ 102,922
Dec 31, 12 AM $ 0.0277
+0.00%
$ 3.12 million $ 102,581
Dec 30, 11 PM $ 0.0277
+0.04%
$ 3.12 million $ 102,670
Dec 30, 10 PM $ 0.0277
-0.39%
$ 3.12 million $ 102,591
Dec 30, 9 PM $ 0.0278
+0.39%
$ 3.13 million $ 102,619
Dec 30, 8 PM $ 0.0278
+0.00%
$ 3.13 million $ 102,625
Dec 30, 7 PM $ 0.0278
+0.18%
$ 3.13 million $ 102,677
Dec 30, 6 PM $ 0.0277
-0.04%
$ 3.12 million $ 102,683
Dec 30, 5 PM $ 0.0278
+0.07%
$ 3.14 million $ 102,772
Dec 30, 4 PM $ 0.0278
+0.32%
$ 3.13 million $ 102,741
Dec 30, 3 PM $ 0.0277
-0.18%
$ 3.12 million $ 102,736
Dec 30, 2 PM $ 0.0278
+0.04%
$ 3.13 million $ 102,596
Dec 30, 1 PM $ 0.0277
+0.00%
$ 3.12 million $ 102,730
Dec 30, 12 PM $ 0.0277
+0.28%
$ 3.12 million $ 102,479
Dec 30, 11 AM $ 0.0276
+0.00%
$ 3.12 million $ 102,718
Dec 30, 10 AM $ 0.0276
-0.25%
$ 3.12 million $ 102,572
Dec 30, 9 AM $ 0.0277
-0.07%
$ 3.12 million $ 102,753
Dec 30, 8 AM $ 0.0277
-0.04%
$ 3.13 million $ 102,615
Dec 30, 7 AM $ 0.0277
-0.07%
$ 3.13 million $ 102,637
Dec 30, 6 AM $ 0.0277
-0.07%
$ 3.12 million $ 102,461
Dec 30, 5 AM $ 0.0277
+0.00%
$ 3.12 million $ 102,536
Dec 30, 4 AM $ 0.0277
-0.07%
$ 3.13 million $ 102,421
Dec 30, 3 AM $ 0.0277
-0.25%
$ 3.13 million $ 102,583
Dec 30, 2 AM $ 0.0278
+0.35%
$ 3.13 million $ 102,221
Dec 30, 1 AM $ 0.0277
+0.04%
$ 3.13 million $ 102,547
Dec 30, 12 AM $ 0.0277
-0.04%
$ 3.12 million $ 102,495
Dec 29, 11 PM $ 0.0277
-0.28%
$ 3.12 million $ 102,569
Dec 29, 10 PM $ 0.0277
+0.18%
$ 3.13 million $ 102,490
Dec 29, 9 PM $ 0.0277
-0.10%
$ 3.12 million $ 102,561
Dec 29, 8 PM $ 0.0278
-0.22%
$ 3.13 million $ 102,516
Dec 29, 7 PM $ 0.0279
+0.28%
$ 3.15 million $ 102,559
Dec 29, 6 PM $ 0.0278
-0.14%
$ 3.14 million $ 102,504
Dec 29, 5 PM $ 0.0279
+0.25%
$ 3.15 million $ 102,608
Dec 29, 4 PM $ 0.0279
+0.14%
$ 3.14 million $ 102,587
Dec 29, 3 PM $ 0.0278
-1.46%
$ 3.14 million $ 102,533
Dec 29, 2 PM $ 0.0282
-0.76%
$ 3.17 million $ 102,223