Colony Historical Data

CLY Page 54
Download
Date Close Price change Market cap Trading volume
Dec 21, 6 AM $ 0.0283
-0.03%
$ 3.19 million $ 102,455
Dec 21, 5 AM $ 0.0284
+0.28%
$ 3.2 million $ 102,601
Dec 21, 4 AM $ 0.0283
+0.00%
$ 3.19 million $ 102,572
Dec 21, 3 AM $ 0.0283
-0.03%
$ 3.19 million $ 102,627
Dec 21, 2 AM $ 0.0284
-0.79%
$ 3.2 million $ 102,562
Dec 21, 1 AM $ 0.0286
+0.00%
$ 3.22 million $ 102,657
Dec 21, 12 AM $ 0.0286
-0.10%
$ 3.22 million $ 102,557
Dec 20, 11 PM $ 0.0285
-0.31%
$ 3.23 million $ 102,564
Dec 20, 10 PM $ 0.0286
-0.31%
$ 3.22 million $ 102,477
Dec 20, 9 PM $ 0.0287
+0.27%
$ 3.23 million $ 102,565
Dec 20, 8 PM $ 0.0286
+0.24%
$ 3.22 million $ 102,542
Dec 20, 7 PM $ 0.0285
+0.03%
$ 3.22 million $ 102,450
Dec 20, 6 PM $ 0.0285
-0.03%
$ 3.22 million $ 102,499
Dec 20, 5 PM $ 0.0285
-0.27%
$ 3.22 million $ 102,448
Dec 20, 4 PM $ 0.0286
+0.27%
$ 3.23 million $ 102,359
Dec 20, 3 PM $ 0.0286
-0.17%
$ 3.22 million $ 102,298
Dec 20, 2 PM $ 0.0286
+0.21%
$ 3.22 million $ 102,430
Dec 20, 1 PM $ 0.0285
-0.03%
$ 3.22 million $ 102,763
Dec 20, 12 PM $ 0.0285
+0.00%
$ 3.22 million $ 102,739
Dec 20, 11 AM $ 0.0285
+0.03%
$ 3.22 million $ 102,756
Dec 20, 10 AM $ 0.0285
+0.00%
$ 3.22 million $ 102,759
Dec 20, 9 AM $ 0.0286
+0.03%
$ 3.23 million $ 102,812
Dec 20, 8 AM $ 0.0286
+0.34%
$ 3.23 million $ 102,870
Dec 20, 7 AM $ 0.0285
-0.58%
$ 3.22 million $ 102,451
Dec 20, 6 AM $ 0.0287
+0.34%
$ 3.24 million $ 102,608
Dec 20, 5 AM $ 0.0286
-0.27%
$ 3.23 million $ 102,666
Dec 20, 4 AM $ 0.0287
+0.27%
$ 3.24 million $ 102,464
Dec 20, 3 AM $ 0.0286
+0.00%
$ 3.23 million $ 102,245
Dec 20, 2 AM $ 0.0286
-0.20%
$ 3.23 million $ 102,564
Dec 20, 1 AM $ 0.0286
-0.03%
$ 3.24 million $ 102,832
Dec 20, 12 AM $ 0.0286
-0.34%
$ 3.23 million $ 102,741
Dec 19, 11 PM $ 0.0287
+0.37%
$ 3.24 million $ 102,883
Dec 19, 10 PM $ 0.0286
+0.00%
$ 3.23 million $ 102,656
Dec 19, 9 PM $ 0.0287
+0.31%
$ 3.24 million $ 102,829
Dec 19, 8 PM $ 0.0286
+0.07%
$ 3.23 million $ 102,694
Dec 19, 7 PM $ 0.0286
+0.52%
$ 3.22 million $ 102,843
Dec 19, 6 PM $ 0.0284
-1.67%
$ 3.2 million $ 102,696
Dec 19, 5 PM $ 0.0289
+0.07%
$ 3.26 million $ 102,664
Dec 19, 4 PM $ 0.0289
+0.51%
$ 3.26 million $ 102,831
Dec 19, 3 PM $ 0.0288
+1.35%
$ 3.25 million $ 102,791
Dec 19, 2 PM $ 0.0284
+0.87%
$ 3.2 million $ 102,477
Dec 19, 1 PM $ 0.0282
-0.15%
$ 3.18 million $ 107,523
Dec 19, 12 PM $ 0.0282
+0.00%
$ 3.18 million $ 107,818
Dec 19, 11 AM $ 0.0282
+0.15%
$ 3.18 million $ 108,053
Dec 19, 10 AM $ 0.0282
+0.07%
$ 3.18 million $ 108,079
Dec 19, 9 AM $ 0.0282
+0.12%
$ 3.18 million $ 107,962
Dec 19, 8 AM $ 0.0282
+0.00%
$ 3.18 million $ 107,884
Dec 19, 7 AM $ 0.0282
+1.91%
$ 3.18 million $ 108,084
Dec 19, 6 AM $ 0.0275
-0.13%
$ 3.11 million $ 107,715
Dec 19, 5 AM $ 0.0276
-0.13%
$ 3.11 million $ 107,683