Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.849	3.887	3.355	3.764	9,415,746	-0.08(-1.98%)
Feb 27, 2020	4.229	4.249	3.840	3.840	6,506,372	-0.43(-10.02%)
Feb 26, 2020	4.363	4.496	4.239	4.268	2,471,025	-0.06(-1.32%)
Feb 25, 2020	4.524	4.524	4.296	4.325	2,695,610	-0.19(-4.21%)
Feb 24, 2020	4.543	4.614	4.496	4.515	2,354,084	-0.18(-3.85%)
Feb 21, 2020	4.838	4.885	4.657	4.695	2,506,600	-0.16(-3.33%)
Feb 20, 2020	4.638	4.914	4.629	4.857	2,339,456	+0.22(+4.71%)
Feb 19, 2020	4.714	4.743	4.619	4.638	1,291,545	-0.10(-2.20%)
Feb 18, 2020	4.705	4.819	4.676	4.743	1,780,642	+0.03(+0.60%)
Feb 14, 2020	4.667	4.752	4.619	4.714	1,278,025	+0.07(+1.43%)
Feb 13, 2020	4.638	4.695	4.595	4.648	1,229,249	+0.01(+0.20%)
Feb 12, 2020	4.648	4.686	4.420	4.638	2,014,949	+0.03(+0.62%)
Feb 11, 2020	4.553	4.733	4.534	4.610	1,452,526	+0.10(+2.11%)
Feb 10, 2020	4.524	4.553	4.467	4.515	953,071	-0.01(-0.21%)
Feb 07, 2020	4.534	4.581	4.486	4.524	1,066,652	-0.01(-0.21%)
Feb 06, 2020	4.600	4.638	4.524	4.534	1,317,302	-0.06(-1.24%)
Feb 05, 2020	4.581	4.619	4.543	4.591	2,133,387	+0.05(+1.05%)
Feb 04, 2020	4.505	4.629	4.467	4.543	2,651,498	+0.04(+0.84%)

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.