Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.030	7.060	6.840	6.870	2,134,371	-0.15(-2.14%)
May 27, 2021	6.910	7.100	6.820	7.020	4,794,794	+0.23(+3.39%)
May 26, 2021	6.710	6.840	6.630	6.790	1,797,647	+0.11(+1.65%)
May 25, 2021	6.930	6.930	6.680	6.680	2,594,024	-0.14(-2.05%)
May 24, 2021	6.710	6.850	6.660	6.820	2,176,315	+0.14(+2.10%)
May 21, 2021	6.660	6.778	6.640	6.680	1,812,428	+0.15(+2.30%)
May 20, 2021	6.400	6.525	6.315	6.530	1,845,856	+0.12(+1.87%)
May 19, 2021	6.420	6.440	6.310	6.410	3,412,035	-0.13(-1.99%)
May 18, 2021	6.590	6.730	6.520	6.540	1,539,525	-0.01(-0.15%)
May 17, 2021	6.500	6.640	6.350	6.550	1,977,836	+0.03(+0.46%)
May 14, 2021	6.340	6.570	6.310	6.520	3,184,855	+0.27(+4.32%)
May 13, 2021	6.270	6.460	6.180	6.250	3,529,440	-0.01(-0.16%)
May 12, 2021	6.510	6.560	6.230	6.260	3,333,556	-0.25(-3.84%)
May 11, 2021	6.500	6.640	6.380	6.510	4,827,864	-0.09(-1.36%)
May 10, 2021	6.990	7.070	6.600	6.600	4,117,775	-0.40(-5.71%)
May 07, 2021	6.930	7.050	6.850	7.000	2,591,118	+0.12(+1.74%)
May 06, 2021	7.000	7.050	6.755	6.880	4,056,900	-0.14(-1.99%)
May 05, 2021	7.010	7.150	6.950	7.020	2,064,106	+0.02(+0.29%)
May 04, 2021	7.060	7.080	6.925	7.000	2,664,094	-0.11(-1.55%)
May 03, 2021	7.100	7.160	6.980	7.110	1,926,120	+0.11(+1.57%)
Apr 30, 2021	7.000	7.020	6.855	7.000	3,404,500	-0.02(-0.28%)
Apr 29, 2021	7.130	7.210	6.930	7.020	1,879,014	-0.10(-1.40%)
Apr 28, 2021	7.100	7.220	7.065	7.120	2,329,659	+0.01(+0.14%)
Apr 27, 2021	6.910	7.120	6.840	7.110	2,536,038	+0.21(+3.04%)
Apr 26, 2021	6.980	7.040	6.865	6.900	1,769,387	-0.01(-0.14%)
Apr 23, 2021	6.810	7.065	6.700	6.910	7,092,800	+0.17(+2.52%)
Apr 22, 2021	6.650	6.890	6.580	6.740	3,539,589	+0.18(+2.74%)
Apr 21, 2021	6.600	6.730	6.425	6.560	4,999,526	-0.09(-1.35%)
Apr 20, 2021	6.840	6.850	6.460	6.650	3,115,962	-0.19(-2.78%)
Apr 19, 2021	6.750	6.860	6.640	6.840	2,825,561	+0.04(+0.59%)
Apr 16, 2021	6.820	6.958	6.780	6.800	2,035,500	+0.04(+0.59%)
Apr 15, 2021	6.780	6.790	6.660	6.760	1,769,308	+0.06(+0.90%)
Apr 14, 2021	6.700	6.850	6.670	6.700	1,931,227	+0.01(+0.15%)
Apr 13, 2021	6.730	6.760	6.520	6.690	1,799,123	+0.02(+0.30%)
Apr 12, 2021	6.700	6.750	6.550	6.670	1,067,067	-0.05(-0.74%)
Apr 09, 2021	6.740	6.765	6.590	6.720	1,582,900	-0.04(-0.59%)
Apr 08, 2021	6.700	6.830	6.647	6.760	2,772,304	+0.06(+0.90%)
Apr 07, 2021	6.800	6.885	6.660	6.700	1,706,787	-0.10(-1.47%)
Apr 06, 2021	6.710	6.900	6.700	6.800	2,538,596	+0.09(+1.34%)
Apr 05, 2021	6.760	6.860	6.650	6.710	2,994,634	-0.01(-0.15%)
Apr 01, 2021	6.540	6.720	6.500	6.720	2,441,800	+0.24(+3.70%)
Mar 31, 2021	6.390	6.580	6.370	6.480	4,669,092	+0.09(+1.41%)
Mar 30, 2021	6.170	6.415	6.150	6.390	2,706,413	+0.24(+3.90%)
Mar 29, 2021	6.210	6.310	6.010	6.150	2,871,443	-0.08(-1.28%)
Mar 26, 2021	6.420	6.460	6.110	6.230	1,865,300	-0.14(-2.20%)
Mar 25, 2021	5.970	6.410	5.790	6.370	3,287,227	+0.31(+5.12%)
Mar 24, 2021	6.300	6.470	6.060	6.060	2,354,057	-0.17(-2.73%)
Mar 23, 2021	6.500	6.580	6.160	6.230	1,982,440	-0.33(-5.03%)
Mar 22, 2021	6.680	6.685	6.410	6.560	2,493,729	-0.14(-2.09%)
Mar 19, 2021	6.490	6.750	6.350	6.700	6,606,800	+0.23(+3.55%)
Mar 18, 2021	6.700	6.740	6.410	6.470	2,305,055	-0.28(-4.15%)
Mar 17, 2021	6.580	6.790	6.480	6.750	3,083,411	+0.13(+1.96%)
Mar 16, 2021	6.700	6.820	6.560	6.620	2,665,237	-0.11(-1.63%)
Mar 15, 2021	6.930	7.003	6.635	6.730	4,451,555	-0.24(-3.44%)
Mar 12, 2021	6.800	6.970	6.770	6.970	3,281,600	+0.17(+2.50%)
Mar 11, 2021	6.630	6.850	6.530	6.800	4,219,829	+0.12(+1.80%)
Mar 10, 2021	6.610	6.910	6.560	6.680	5,030,371	+0.00(+0.00%)
Mar 09, 2021	6.470	6.860	6.260	6.680	8,108,436	+0.46(+7.40%)
Mar 08, 2021	6.020	6.370	6.020	6.220	5,026,275	+0.22(+3.67%)
Mar 05, 2021	5.950	6.020	5.695	6.000	5,305,400	+0.19(+3.27%)
Mar 04, 2021	5.890	6.050	5.640	5.810	6,194,916	-0.09(-1.53%)
Mar 03, 2021	5.930	6.020	5.870	5.900	3,277,308	-0.05(-0.84%)
Mar 02, 2021	6.070	6.130	5.950	5.950	1,881,867	-0.14(-2.30%)

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.