Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	4.486	4.534	4.410	4.439	2,300,067	-0.06(-1.27%)
Jan 30, 2020	4.420	4.534	4.420	4.496	3,159,317	+0.04(+0.85%)
Jan 29, 2020	4.439	4.515	4.363	4.458	1,991,926	+0.05(+1.08%)
Jan 28, 2020	4.325	4.429	4.277	4.410	3,171,383	+0.09(+1.98%)
Jan 27, 2020	4.363	4.391	4.277	4.325	2,737,981	-0.09(-1.94%)
Jan 24, 2020	4.477	4.524	4.372	4.410	1,912,461	-0.09(-1.90%)
Jan 23, 2020	4.496	4.543	4.477	4.496	1,711,752	-0.01(-0.21%)
Jan 22, 2020	4.629	4.648	4.505	4.505	1,468,806	-0.12(-2.67%)
Jan 21, 2020	4.619	4.666	4.600	4.629	1,484,985	+0.01(+0.21%)
Jan 17, 2020	4.686	4.733	4.610	4.619	2,083,012	-0.06(-1.22%)
Jan 16, 2020	4.743	4.809	4.667	4.676	2,899,025	-0.04(-0.81%)
Jan 15, 2020	4.695	4.805	4.667	4.714	3,171,629	+0.05(+1.02%)
Jan 14, 2020	4.648	4.681	4.581	4.667	2,249,964	+0.05(+1.03%)
Jan 13, 2020	4.629	4.705	4.591	4.619	3,758,377	-0.02(-0.41%)
Jan 10, 2020	4.619	4.724	4.567	4.638	2,251,879	+0.04(+0.83%)
Jan 09, 2020	4.600	4.681	4.524	4.600	1,728,410	+0.01(+0.21%)
Jan 08, 2020	4.515	4.600	4.477	4.591	2,324,874	+0.07(+1.47%)
Jan 07, 2020	4.543	4.581	4.477	4.524	2,184,692	-0.06(-1.24%)
Jan 06, 2020	4.467	4.610	4.439	4.581	6,453,018	+0.08(+1.69%)
Jan 03, 2020	4.429	4.538	4.420	4.505	1,794,622	+0.05(+1.07%)
Jan 02, 2020	4.524	4.534	4.382	4.458	2,147,337	-0.06(-1.26%)
Dec 31, 2019	4.448	4.543	4.372	4.515	2,378,135	+0.05(+1.06%)
Dec 30, 2019	4.486	4.515	4.391	4.467	2,352,948	+0.01(+0.21%)
Dec 27, 2019	4.430	4.467	4.369	4.458	1,427,203	+0.02(+0.42%)
Dec 26, 2019	4.365	4.458	4.365	4.439	1,712,245	+0.07(+1.70%)
Dec 24, 2019	4.411	4.430	4.355	4.365	1,001,325	-0.06(-1.26%)
Dec 23, 2019	4.485	4.541	4.411	4.420	1,848,925	-0.07(-1.65%)
Dec 20, 2019	4.513	4.718	4.467	4.495	7,871,693	+0.04(+0.83%)
Dec 19, 2019	4.328	4.560	4.318	4.458	4,292,931	+0.12(+2.78%)
Dec 18, 2019	4.133	4.355	4.133	4.337	2,756,305	+0.19(+4.47%)
Dec 17, 2019	4.225	4.272	4.133	4.151	4,115,604	-0.07(-1.54%)
Dec 16, 2019	4.225	4.244	4.133	4.216	3,635,899	-0.03(-0.66%)
Dec 13, 2019	4.281	4.393	4.179	4.244	3,757,634	-0.04(-0.87%)
Dec 12, 2019	4.142	4.309	4.105	4.281	6,137,531	+0.12(+2.90%)
Dec 11, 2019	4.365	4.402	4.151	4.160	8,245,053	-0.20(-4.68%)
Dec 10, 2019	4.513	4.513	4.309	4.365	4,892,279	-0.12(-2.69%)
Dec 09, 2019	4.467	4.532	4.416	4.485	3,122,840	+0.02(+0.42%)
Dec 06, 2019	4.504	4.597	4.448	4.467	3,092,812	+0.00(+0.00%)
Dec 05, 2019	4.458	4.476	4.402	4.467	2,571,430	+0.01(+0.21%)
Dec 04, 2019	4.523	4.550	4.458	4.458	3,170,704	-0.07(-1.44%)
Dec 03, 2019	4.504	4.560	4.504	4.523	2,213,058	-0.03(-0.61%)
Dec 02, 2019	4.532	4.588	4.504	4.550	2,256,143	+0.02(+0.41%)
Nov 29, 2019	4.550	4.615	4.490	4.532	1,212,703	-0.03(-0.61%)
Nov 27, 2019	4.485	4.569	4.439	4.560	1,839,083	+0.07(+1.66%)
Nov 26, 2019	4.615	4.671	4.485	4.485	2,889,083	-0.06(-1.23%)
Nov 25, 2019	4.597	4.634	4.532	4.541	1,504,797	-0.06(-1.21%)
Nov 22, 2019	4.513	4.643	4.476	4.597	1,975,945	+0.07(+1.64%)
Nov 21, 2019	4.578	4.578	4.472	4.523	2,267,714	-0.05(-1.02%)
Nov 20, 2019	4.513	4.643	4.504	4.569	2,644,815	+0.06(+1.23%)
Nov 19, 2019	4.439	4.550	4.439	4.513	2,059,221	+0.07(+1.67%)
Nov 18, 2019	4.513	4.537	4.439	4.439	2,860,861	-0.06(-1.24%)
Nov 15, 2019	4.485	4.541	4.476	4.495	2,989,115	-0.01(-0.21%)
Nov 14, 2019	4.550	4.615	4.467	4.504	2,492,655	+0.00(+0.00%)
Nov 13, 2019	4.578	4.597	4.504	4.504	2,547,268	-0.09(-2.02%)
Nov 12, 2019	4.690	4.708	4.504	4.597	3,757,731	-0.09(-1.98%)
Nov 11, 2019	4.671	4.736	4.578	4.690	2,458,624	+0.05(+1.00%)
Nov 08, 2019	4.968	4.968	4.532	4.643	4,842,090	-0.45(-8.76%)
Nov 07, 2019	5.108	5.136	5.061	5.089	2,946,994	-0.02(-0.36%)
Nov 06, 2019	5.098	5.145	5.080	5.108	2,080,832	+0.02(+0.36%)
Nov 05, 2019	5.126	5.145	5.089	5.089	2,569,597	-0.05(-0.90%)
Nov 04, 2019	5.238	5.247	5.061	5.136	2,527,446	-0.07(-1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.