Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.320	4.430	4.280	4.320	4,778,452	-0.04(-0.92%)
Nov 27, 2020	4.390	4.410	4.340	4.360	1,373,700	-0.02(-0.46%)
Nov 25, 2020	4.310	4.385	4.220	4.380	4,890,100	+0.07(+1.62%)
Nov 24, 2020	4.320	4.380	4.240	4.310	4,258,739	+0.07(+1.65%)
Nov 23, 2020	4.340	4.400	4.220	4.240	8,130,631	-0.07(-1.62%)
Nov 20, 2020	4.210	4.320	4.155	4.310	4,485,900	+0.07(+1.65%)
Nov 19, 2020	4.120	4.240	4.000	4.240	5,243,460	+0.09(+2.17%)
Nov 18, 2020	4.250	4.340	4.120	4.150	7,088,003	-0.06(-1.43%)
Nov 17, 2020	4.190	4.290	4.070	4.210	11,102,112	-0.06(-1.41%)
Nov 16, 2020	4.100	4.280	4.020	4.270	9,118,327	+0.29(+7.29%)
Nov 13, 2020	3.930	4.020	3.860	3.980	4,940,100	+0.11(+2.84%)
Nov 12, 2020	3.910	3.940	3.780	3.870	4,585,823	-0.10(-2.52%)
Nov 11, 2020	4.080	4.090	3.910	3.970	4,494,832	-0.03(-0.75%)
Nov 10, 2020	3.950	4.000	3.830	4.000	4,911,736	+0.25(+6.67%)
Nov 09, 2020	4.020	4.265	3.740	3.750	6,961,970	+0.00(+0.00%)
Nov 06, 2020	3.770	3.980	3.660	3.750	5,476,000	+0.01(+0.27%)
Nov 05, 2020	3.700	3.830	3.660	3.740	6,932,432	+0.06(+1.63%)
Nov 04, 2020	3.650	3.770	3.530	3.680	5,265,817	+0.02(+0.55%)
Nov 03, 2020	3.770	3.850	3.580	3.660	4,751,342	-0.01(-0.27%)
Nov 02, 2020	3.590	3.700	3.560	3.670	2,762,831	+0.11(+3.09%)
Oct 30, 2020	3.690	3.730	3.465	3.560	4,039,500	-0.10(-2.73%)
Oct 29, 2020	3.500	3.770	3.470	3.660	11,089,082	+0.20(+5.78%)
Oct 28, 2020	3.410	3.460	3.280	3.460	16,855,108	-0.04(-1.14%)
Oct 27, 2020	3.380	3.550	3.360	3.500	8,498,496	+0.12(+3.55%)
Oct 26, 2020	3.260	3.380	3.180	3.380	9,337,422	+0.12(+3.68%)
Oct 23, 2020	3.200	3.270	3.115	3.260	18,615,700	+0.09(+2.84%)
Oct 22, 2020	3.190	3.200	3.145	3.170	3,275,504	-0.02(-0.63%)
Oct 21, 2020	3.180	3.190	3.110	3.190	1,413,045	+0.03(+0.95%)
Oct 20, 2020	3.100	3.190	3.060	3.160	3,038,635	+0.10(+3.27%)
Oct 19, 2020	3.140	3.175	3.060	3.060	1,631,402	-0.07(-2.24%)
Oct 16, 2020	3.120	3.200	3.110	3.130	2,184,500	+0.00(+0.00%)
Oct 15, 2020	3.080	3.140	3.030	3.130	3,447,391	+0.03(+0.97%)
Oct 14, 2020	3.110	3.115	3.055	3.100	2,282,101	-0.01(-0.32%)
Oct 13, 2020	3.150	3.150	3.050	3.110	3,073,617	-0.06(-1.89%)
Oct 12, 2020	3.190	3.220	3.160	3.170	3,073,252	-0.01(-0.31%)
Oct 09, 2020	3.240	3.240	3.130	3.180	7,178,600	-0.01(-0.31%)
Oct 08, 2020	3.030	3.230	3.010	3.190	8,130,814	+0.20(+6.69%)
Oct 07, 2020	2.930	3.050	2.920	2.990	13,081,487	+0.07(+2.40%)
Oct 06, 2020	2.900	2.950	2.840	2.920	9,677,570	+0.06(+2.10%)
Oct 05, 2020	2.800	2.900	2.800	2.860	6,302,192	+0.07(+2.51%)
Oct 02, 2020	2.730	2.810	2.700	2.790	5,046,000	-0.03(-1.06%)
Oct 01, 2020	2.750	2.890	2.675	2.820	7,191,416	+0.09(+3.30%)
Sep 30, 2020	2.700	2.750	2.670	2.730	3,378,671	+0.01(+0.37%)
Sep 29, 2020	2.740	2.755	2.685	2.720	12,243,730	-0.01(-0.37%)
Sep 28, 2020	2.650	2.770	2.620	2.730	5,789,100	+0.10(+3.80%)
Sep 25, 2020	2.580	2.740	2.470	2.630	10,724,000	+0.29(+12.39%)
Sep 24, 2020	2.340	2.430	2.240	2.340	3,442,747	-0.03(-1.27%)
Sep 23, 2020	2.470	2.500	2.320	2.370	3,689,784	-0.11(-4.44%)
Sep 22, 2020	2.490	2.520	2.455	2.480	2,667,897	+0.02(+0.81%)
Sep 21, 2020	2.600	2.620	2.440	2.460	5,626,273	-0.21(-7.87%)
Sep 18, 2020	2.750	2.750	2.650	2.670	11,559,800	-0.04(-1.48%)
Sep 17, 2020	2.690	2.765	2.610	2.710	5,835,463	-0.02(-0.73%)
Sep 16, 2020	2.600	2.800	2.560	2.730	5,629,964	+0.13(+5.00%)
Sep 15, 2020	2.680	2.700	2.580	2.600	1,889,591	-0.04(-1.52%)
Sep 14, 2020	2.580	2.660	2.520	2.640	2,282,408	+0.10(+3.94%)
Sep 11, 2020	2.560	2.615	2.480	2.540	4,169,500	+0.00(+0.00%)
Sep 10, 2020	2.680	2.715	2.530	2.540	3,397,384	-0.14(-5.22%)
Sep 09, 2020	2.680	2.740	2.650	2.680	3,113,349	+0.03(+1.13%)
Sep 08, 2020	2.700	2.720	2.640	2.650	3,535,434	-0.09(-3.28%)
Sep 04, 2020	2.840	2.850	2.700	2.740	4,228,600	-0.05(-1.79%)
Sep 03, 2020	2.820	2.895	2.735	2.790	2,482,316	-0.04(-1.41%)
Sep 02, 2020	2.800	2.850	2.703	2.830	3,268,961	+0.05(+1.80%)

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.