Colony Historical Data

CLY Page 61
Download
Date Close Price change Market cap Trading volume
Dec 6, 8 PM $ 0.0317
-0.12%
$ 3.57 million $ 105,178
Dec 6, 7 PM $ 0.0317
-0.15%
$ 3.57 million $ 105,124
Dec 6, 6 PM $ 0.0317
+0.09%
$ 3.58 million $ 105,117
Dec 6, 5 PM $ 0.0317
+0.58%
$ 3.58 million $ 105,158
Dec 6, 4 PM $ 0.0316
+0.09%
$ 3.56 million $ 104,859
Dec 6, 3 PM $ 0.0315
-0.09%
$ 3.56 million $ 105,047
Dec 6, 2 PM $ 0.0316
+0.19%
$ 3.56 million $ 105,003
Dec 6, 1 PM $ 0.0316
-0.06%
$ 3.56 million $ 105,076
Dec 6, 12 PM $ 0.0315
-0.09%
$ 3.56 million $ 104,912
Dec 6, 11 AM $ 0.0316
+0.01%
$ 3.56 million $ 104,846
Dec 6, 10 AM $ 0.0315
+0.00%
$ 3.56 million $ 105,024
Dec 6, 9 AM $ 0.0316
-0.21%
$ 3.55 million $ 104,989
Dec 6, 8 AM $ 0.0316
+0.08%
$ 3.56 million $ 105,016
Dec 6, 7 AM $ 0.0315
-0.06%
$ 3.56 million $ 105,155
Dec 6, 6 AM $ 0.0315
-0.11%
$ 3.56 million $ 105,190
Dec 6, 5 AM $ 0.0316
+0.06%
$ 3.56 million $ 103,075
Dec 6, 4 AM $ 0.0315
+0.00%
$ 3.56 million $ 105,175
Dec 6, 3 AM $ 0.0316
+0.00%
$ 3.56 million $ 105,041
Dec 6, 2 AM $ 0.0316
+0.09%
$ 3.56 million $ 105,005
Dec 6, 1 AM $ 0.0315
+0.03%
$ 3.56 million $ 105,069
Dec 6, 12 AM $ 0.0315
+0.05%
$ 3.56 million $ 105,010
Dec 5, 11 PM $ 0.0315
-0.20%
$ 3.55 million $ 105,190
Dec 5, 10 PM $ 0.0316
-0.15%
$ 3.56 million $ 105,146
Dec 5, 9 PM $ 0.0316
-0.03%
$ 3.56 million $ 105,047
Dec 5, 8 PM $ 0.0316
+0.01%
$ 3.56 million $ 104,995
Dec 5, 7 PM $ 0.0316
-0.11%
$ 3.56 million $ 104,653
Dec 5, 6 PM $ 0.0316
+0.00%
$ 3.57 million $ 105,026
Dec 5, 5 PM $ 0.0316
-0.11%
$ 3.56 million $ 104,943
Dec 5, 4 PM $ 0.0316
-2.32%
$ 3.57 million $ 105,168
Dec 5, 3 PM $ 0.0324
+0.09%
$ 3.65 million $ 104,669
Dec 5, 2 PM $ 0.0323
-0.02%
$ 3.64 million $ 104,771
Dec 5, 1 PM $ 0.0323
+0.41%
$ 3.65 million $ 104,917
Dec 5, 12 PM $ 0.0323
+0.04%
$ 3.64 million $ 105,181
Dec 5, 11 AM $ 0.0324
-0.98%
$ 3.65 million $ 105,335
Dec 5, 10 AM $ 0.0328
+0.09%
$ 3.7 million $ 105,979
Dec 5, 9 AM $ 0.0327
-1.55%
$ 3.69 million $ 106,026
Dec 5, 8 AM $ 0.0332
-0.41%
$ 3.75 million $ 105,977
Dec 5, 7 AM $ 0.0334
+0.03%
$ 3.76 million $ 105,943
Dec 5, 6 AM $ 0.0334
+0.00%
$ 3.76 million $ 106,020
Dec 5, 5 AM $ 0.0334
+0.08%
$ 3.76 million $ 106,039
Dec 5, 4 AM $ 0.0334
-0.03%
$ 3.76 million $ 105,955
Dec 5, 3 AM $ 0.0334
+0.12%
$ 3.77 million $ 105,916
Dec 5, 2 AM $ 0.0334
+0.00%
$ 3.76 million $ 105,857
Dec 5, 1 AM $ 0.0334
+0.00%
$ 3.76 million $ 105,861
Dec 5, 12 AM $ 0.0335
+0.85%
$ 3.76 million $ 105,824
Dec 4, 11 PM $ 0.0332
-0.09%
$ 3.74 million $ 105,868
Dec 4, 10 PM $ 0.0332
-0.24%
$ 3.74 million $ 105,604
Dec 4, 9 PM $ 0.0333
+0.38%
$ 3.74 million $ 105,889
Dec 4, 8 PM $ 0.0332
-0.12%
$ 3.74 million $ 105,703
Dec 4, 7 PM $ 0.0332
-1.77%
$ 3.74 million $ 106,228