Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.960	6.060	5.810	5.920	4,361,500	+0.07(+1.20%)
Feb 25, 2021	6.040	6.160	5.730	5.850	5,294,126	-0.26(-4.26%)
Feb 24, 2021	5.710	6.130	5.690	6.110	9,116,946	+0.40(+7.01%)
Feb 23, 2021	5.890	5.910	5.590	5.710	5,485,226	-0.19(-3.22%)
Feb 22, 2021	5.600	5.970	5.590	5.900	9,783,387	+0.32(+5.73%)
Feb 19, 2021	5.290	5.625	5.280	5.580	4,442,000	+0.33(+6.29%)
Feb 18, 2021	5.280	5.450	5.220	5.250	5,338,612	-0.04(-0.76%)
Feb 17, 2021	5.400	5.400	5.245	5.290	3,128,178	-0.14(-2.58%)
Feb 16, 2021	5.560	5.580	5.400	5.430	2,166,819	-0.08(-1.45%)
Feb 12, 2021	5.530	5.580	5.465	5.510	2,068,700	-0.05(-0.90%)
Feb 11, 2021	5.600	5.690	5.450	5.560	2,323,527	-0.03(-0.54%)
Feb 10, 2021	5.610	5.820	5.560	5.590	4,008,723	+0.05(+0.90%)
Feb 09, 2021	5.580	5.645	5.475	5.540	2,385,024	-0.01(-0.18%)
Feb 08, 2021	5.440	5.560	5.400	5.550	4,148,314	+0.11(+2.02%)
Feb 05, 2021	5.390	5.490	5.300	5.440	3,184,700	+0.12(+2.26%)
Feb 04, 2021	5.050	5.330	5.050	5.320	6,671,027	+0.27(+5.35%)
Feb 03, 2021	4.940	5.090	4.890	5.050	4,042,422	+0.08(+1.61%)
Feb 02, 2021	5.010	5.090	4.940	4.970	3,042,002	-0.05(-1.00%)

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.