Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.910	1.930	1.610	1.750	6,639,621	-0.08(-4.37%)
Mar 30, 2020	2.250	2.250	1.750	1.830	7,762,667	-0.28(-13.27%)
Mar 27, 2020	2.234	2.234	2.062	2.110	5,683,305	-0.17(-7.50%)
Mar 26, 2020	1.929	2.338	1.920	2.281	8,128,161	+0.41(+21.83%)
Mar 25, 2020	2.043	2.177	1.673	1.872	8,074,751	+0.21(+12.57%)
Mar 24, 2020	1.635	1.749	1.483	1.663	11,114,246	+0.32(+24.11%)
Mar 23, 2020	1.464	1.602	1.331	1.340	5,408,413	-0.10(-7.24%)
Mar 20, 2020	1.435	1.692	1.321	1.445	15,369,659	+0.05(+3.40%)
Mar 19, 2020	1.445	1.530	1.264	1.397	13,294,287	+0.00(+0.00%)
Mar 18, 2020	1.758	1.796	1.397	1.397	6,190,503	-0.45(-24.23%)
Mar 17, 2020	1.910	1.929	1.825	1.844	9,285,139	-0.03(-1.52%)
Mar 16, 2020	1.910	1.948	1.758	1.872	8,962,293	-0.19(-9.22%)
Mar 13, 2020	2.262	2.338	1.901	2.062	8,944,811	+0.12(+6.37%)
Mar 12, 2020	2.604	2.614	1.397	1.939	13,058,932	-0.88(-31.31%)
Mar 11, 2020	3.089	3.213	2.813	2.823	4,359,567	-0.42(-12.90%)
Mar 10, 2020	3.374	3.403	3.089	3.241	4,362,288	+0.02(+0.59%)
Mar 09, 2020	3.194	3.289	2.424	3.222	8,064,982	-0.28(-7.88%)
Mar 06, 2020	3.802	3.802	3.412	3.498	4,437,685	-0.25(-6.60%)
Mar 05, 2020	3.821	3.868	3.688	3.745	3,461,640	-0.18(-4.60%)
Mar 04, 2020	3.897	4.049	3.802	3.925	6,116,717	+0.08(+1.98%)
Mar 03, 2020	4.077	4.201	3.830	3.849	4,528,118	-0.25(-6.03%)
Mar 02, 2020	3.783	4.134	3.716	4.096	4,079,567	+0.33(+8.84%)
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%)
Feb 03, 2020	4.429	4.553	4.401	4.505	1,871,743	+0.07(+1.50%)
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%)

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.