Colony Historical Data

CLY Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 5 AM $ 0.0276
-0.13%
$ 3.11 million $ 107,683
Dec 19, 4 AM $ 0.0276
+0.34%
$ 3.12 million $ 107,878
Dec 19, 3 AM $ 0.0276
+1.78%
$ 3.11 million $ 108,097
Dec 19, 2 AM $ 0.0271
-0.19%
$ 3.05 million $ 107,263
Dec 19, 1 AM $ 0.0272
+0.24%
$ 3.07 million $ 107,573
Dec 19, 12 AM $ 0.0271
-0.03%
$ 3.06 million $ 107,592
Dec 18, 11 PM $ 0.0271
-0.07%
$ 3.06 million $ 107,568
Dec 18, 10 PM $ 0.0272
-0.21%
$ 3.06 million $ 107,666
Dec 18, 9 PM $ 0.0273
+0.39%
$ 3.07 million $ 107,654
Dec 18, 8 PM $ 0.0272
-0.03%
$ 3.07 million $ 107,683
Dec 18, 7 PM $ 0.0272
-1.29%
$ 3.07 million $ 107,654
Dec 18, 6 PM $ 0.0276
+0.65%
$ 3.11 million $ 107,748
Dec 18, 5 PM $ 0.0275
-4.57%
$ 3.1 million $ 108,128
Dec 18, 4 PM $ 0.0288
-0.26%
$ 3.25 million $ 107,892
Dec 18, 3 PM $ 0.0287
+0.20%
$ 3.24 million $ 107,887
Dec 18, 2 PM $ 0.0287
+0.46%
$ 3.23 million $ 107,982
Dec 18, 1 PM $ 0.0285
+2.28%
$ 3.22 million $ 108,229
Dec 18, 12 PM $ 0.0279
+0.18%
$ 3.15 million $ 107,912
Dec 18, 11 AM $ 0.0279
-0.24%
$ 3.14 million $ 107,848
Dec 18, 10 AM $ 0.0279
-0.14%
$ 3.15 million $ 107,730
Dec 18, 9 AM $ 0.0279
+0.01%
$ 3.15 million $ 107,667
Dec 18, 8 AM $ 0.0279
-0.26%
$ 3.15 million $ 107,732
Dec 18, 7 AM $ 0.028
+0.29%
$ 3.16 million $ 107,660
Dec 18, 6 AM $ 0.0279
-0.30%
$ 3.15 million $ 107,670
Dec 18, 5 AM $ 0.028
+0.26%
$ 3.15 million $ 107,568
Dec 18, 4 AM $ 0.0279
+0.03%
$ 3.15 million $ 107,616
Dec 18, 3 AM $ 0.0279
+0.00%
$ 3.15 million $ 107,599
Dec 18, 2 AM $ 0.028
-0.52%
$ 3.15 million $ 107,961
Dec 18, 1 AM $ 0.0281
+0.09%
$ 3.17 million $ 107,578
Dec 18, 12 AM $ 0.0282
+0.40%
$ 3.18 million $ 107,622
Dec 17, 11 PM $ 0.0281
-0.41%
$ 3.17 million $ 107,574
Dec 17, 10 PM $ 0.0282
+0.00%
$ 3.18 million $ 107,629
Dec 17, 9 PM $ 0.0282
+0.27%
$ 3.18 million $ 107,571
Dec 17, 8 PM $ 0.0282
-0.03%
$ 3.18 million $ 107,576
Dec 17, 7 PM $ 0.0282
-0.66%
$ 3.18 million $ 107,788
Dec 17, 6 PM $ 0.0284
-0.34%
$ 3.2 million $ 107,897
Dec 17, 5 PM $ 0.0285
+0.31%
$ 3.21 million $ 107,883
Dec 17, 4 PM $ 0.0284
-1.62%
$ 3.2 million $ 107,841
Dec 17, 3 PM $ 0.0289
-0.73%
$ 3.26 million $ 107,955
Dec 17, 2 PM $ 0.0291
+0.00%
$ 3.28 million $ 107,632
Dec 17, 1 PM $ 0.0291
-0.18%
$ 3.28 million $ 107,840
Dec 17, 12 PM $ 0.0291
+0.03%
$ 3.28 million $ 107,836
Dec 17, 11 AM $ 0.0291
-0.07%
$ 3.28 million $ 107,797
Dec 17, 10 AM $ 0.0291
+0.00%
$ 3.28 million $ 107,777
Dec 17, 9 AM $ 0.0291
-0.03%
$ 3.28 million $ 107,779
Dec 17, 8 AM $ 0.0291
-0.03%
$ 3.28 million $ 107,796
Dec 17, 7 AM $ 0.0291
+0.03%
$ 3.28 million $ 107,763
Dec 17, 6 AM $ 0.0291
-0.16%
$ 3.28 million $ 107,773
Dec 17, 5 AM $ 0.0291
+0.00%
$ 3.28 million $ 102,549
Dec 17, 4 AM $ 0.0292
+0.17%
$ 3.29 million $ 102,575