Colony Historical Data

CLY Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 4, 6 PM $ 0.0339
-0.53%
$ 3.82 million $ 106,050
Dec 4, 5 PM $ 0.034
-2.08%
$ 3.84 million $ 106,246
Dec 4, 4 PM $ 0.0347
-0.62%
$ 3.92 million $ 105,434
Dec 4, 3 PM $ 0.0349
-0.53%
$ 3.94 million $ 105,887
Dec 4, 2 PM $ 0.035
+2.26%
$ 3.95 million $ 104,922
Dec 4, 1 PM $ 0.0343
+1.50%
$ 3.86 million $ 104,550
Dec 4, 12 PM $ 0.0337
+0.02%
$ 3.8 million $ 103,945
Dec 4, 11 AM $ 0.0337
+0.09%
$ 3.8 million $ 103,977
Dec 4, 10 AM $ 0.0337
-0.08%
$ 3.8 million $ 103,878
Dec 4, 9 AM $ 0.0337
+0.00%
$ 3.8 million $ 104,003
Dec 4, 8 AM $ 0.0337
+0.02%
$ 3.8 million $ 103,887
Dec 4, 7 AM $ 0.0337
+0.01%
$ 3.8 million $ 103,938
Dec 4, 6 AM $ 0.0337
+0.00%
$ 3.8 million $ 103,594
Dec 4, 5 AM $ 0.0338
+0.14%
$ 3.8 million $ 102,920
Dec 4, 4 AM $ 0.0337
+0.35%
$ 3.8 million $ 103,750
Dec 4, 3 AM $ 0.0337
-0.09%
$ 3.8 million $ 103,751
Dec 4, 2 AM $ 0.0337
+0.35%
$ 3.8 million $ 103,689
Dec 4, 1 AM $ 0.0337
+0.00%
$ 3.8 million $ 103,837
Dec 4, 12 AM $ 0.0337
+0.00%
$ 3.81 million $ 103,880
Dec 3, 11 PM $ 0.0338
-0.19%
$ 3.81 million $ 103,878
Dec 3, 10 PM $ 0.0337
+0.36%
$ 3.8 million $ 104,026
Dec 3, 9 PM $ 0.0333
+1.76%
$ 3.75 million $ 103,767
Dec 3, 8 PM $ 0.0326
+0.69%
$ 3.68 million $ 103,553
Dec 3, 7 PM $ 0.0323
-1.15%
$ 3.65 million $ 103,469
Dec 3, 6 PM $ 0.0326
+0.34%
$ 3.68 million $ 103,638
Dec 3, 5 PM $ 0.0325
+0.06%
$ 3.66 million $ 103,447
Dec 3, 4 PM $ 0.0324
-0.15%
$ 3.66 million $ 103,064
Dec 3, 3 PM $ 0.0325
+0.66%
$ 3.66 million $ 103,440
Dec 3, 2 PM $ 0.0323
+0.12%
$ 3.64 million $ 103,294
Dec 3, 1 PM $ 0.0322
-0.05%
$ 3.64 million $ 103,310
Dec 3, 12 PM $ 0.0323
-0.06%
$ 3.63 million $ 102,800
Dec 3, 11 AM $ 0.0323
+0.06%
$ 3.63 million $ 103,305
Dec 3, 10 AM $ 0.0323
-0.31%
$ 3.64 million $ 103,154
Dec 3, 9 AM $ 0.0324
+0.18%
$ 3.64 million $ 103,330
Dec 3, 8 AM $ 0.0324
+0.12%
$ 3.64 million $ 103,276
Dec 3, 7 AM $ 0.0323
+0.00%
$ 3.65 million $ 103,334
Dec 3, 6 AM $ 0.0323
+2.11%
$ 3.65 million $ 103,509
Dec 3, 5 AM $ 0.0317
+0.62%
$ 3.57 million $ 103,308
Dec 3, 4 AM $ 0.0315
+0.06%
$ 3.55 million $ 103,291
Dec 3, 3 AM $ 0.0315
-0.06%
$ 3.55 million $ 102,740
Dec 3, 2 AM $ 0.0315
-0.09%
$ 3.55 million $ 102,773
Dec 3, 1 AM $ 0.0315
-0.12%
$ 3.55 million $ 103,269
Dec 3, 12 AM $ 0.0315
+0.09%
$ 3.55 million $ 103,181
Dec 2, 11 PM $ 0.0315
-0.03%
$ 3.55 million $ 103,192
Dec 2, 10 PM $ 0.0315
+0.09%
$ 3.55 million $ 103,151
Dec 2, 9 PM $ 0.0315
-0.03%
$ 3.55 million $ 103,153
Dec 2, 8 PM $ 0.0315
-0.19%
$ 3.55 million $ 103,465
Dec 2, 7 PM $ 0.0315
+0.38%
$ 3.55 million $ 102,933