Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	1.950	2.000	1.860	1.920	4,082,900	-0.05(-2.54%)
Jul 30, 2020	1.950	2.020	1.910	1.970	5,783,207	-0.02(-1.01%)
Jul 29, 2020	1.890	2.000	1.870	1.990	5,158,020	+0.13(+6.99%)
Jul 28, 2020	1.800	1.900	1.790	1.860	5,173,969	+0.06(+3.33%)
Jul 27, 2020	1.820	1.830	1.763	1.800	3,531,455	+0.00(+0.00%)
Jul 24, 2020	1.830	1.900	1.800	1.800	5,159,600	-0.05(-2.70%)
Jul 23, 2020	1.860	1.900	1.820	1.850	11,752,856	+0.00(+0.00%)
Jul 22, 2020	1.760	1.870	1.730	1.850	9,451,548	-0.01(-0.54%)
Jul 21, 2020	1.820	1.930	1.800	1.860	9,543,557	-0.02(-1.06%)
Jul 20, 2020	1.900	1.920	1.840	1.880	10,851,292	-0.02(-1.05%)
Jul 17, 2020	1.950	1.950	1.820	1.900	21,205,000	+0.06(+3.26%)
Jul 16, 2020	1.990	2.070	1.830	1.840	46,654,588	-0.53(-22.36%)
Jul 15, 2020	2.400	2.410	2.280	2.370	6,903,348	+0.06(+2.60%)
Jul 14, 2020	2.260	2.320	2.220	2.310	3,862,800	+0.04(+1.76%)
Jul 13, 2020	2.390	2.400	2.240	2.270	4,423,737	-0.08(-3.40%)
Jul 10, 2020	2.260	2.380	2.220	2.350	3,895,500	+0.08(+3.52%)
Jul 09, 2020	2.340	2.400	2.230	2.270	3,262,300	-0.07(-2.99%)
Jul 08, 2020	2.290	2.340	2.240	2.340	4,068,320	+0.06(+2.63%)
Jul 07, 2020	2.310	2.390	2.250	2.280	4,841,117	-0.10(-4.20%)
Jul 06, 2020	2.490	2.530	2.350	2.380	3,114,091	-0.08(-3.25%)
Jul 02, 2020	2.570	2.600	2.440	2.460	3,819,000	-0.03(-1.20%)
Jul 01, 2020	2.450	2.540	2.410	2.490	3,638,828	+0.09(+3.75%)
Jun 30, 2020	2.320	2.430	2.285	2.400	5,957,817	+0.06(+2.56%)
Jun 29, 2020	2.350	2.410	2.300	2.340	4,075,226	+0.03(+1.30%)
Jun 26, 2020	2.530	2.560	2.250	2.310	60,113,800	-0.27(-10.47%)
Jun 25, 2020	2.420	2.600	2.410	2.580	6,916,986	+0.09(+3.61%)
Jun 24, 2020	2.590	2.590	2.400	2.490	5,221,360	-0.15(-5.68%)
Jun 23, 2020	2.650	2.705	2.590	2.640	4,421,223	+0.01(+0.38%)
Jun 22, 2020	2.650	2.670	2.540	2.630	5,264,859	-0.02(-0.75%)
Jun 19, 2020	2.890	2.930	2.580	2.650	9,034,000	-0.20(-7.02%)
Jun 18, 2020	2.720	2.890	2.670	2.850	3,308,730	+0.08(+2.89%)
Jun 17, 2020	2.890	2.910	2.750	2.770	3,139,604	-0.11(-3.82%)
Jun 16, 2020	2.880	2.950	2.740	2.880	3,617,990	+0.05(+1.77%)
Jun 15, 2020	2.560	2.920	2.550	2.830	5,723,468	+0.08(+2.91%)
Jun 12, 2020	2.670	2.780	2.590	2.750	3,724,000	+0.33(+13.64%)
Jun 11, 2020	2.530	2.630	2.310	2.420	4,300,382	-0.39(-13.88%)
Jun 10, 2020	2.900	2.950	2.610	2.810	4,688,563	-0.18(-6.02%)
Jun 09, 2020	2.960	3.060	2.860	2.990	4,456,618	-0.11(-3.55%)
Jun 08, 2020	3.110	3.220	2.880	3.100	13,273,483	+0.14(+4.73%)
Jun 05, 2020	3.090	3.310	2.870	2.960	9,433,100	+0.06(+2.07%)
Jun 04, 2020	2.620	2.910	2.460	2.900	7,445,581	+0.30(+11.54%)
Jun 03, 2020	2.380	2.630	2.360	2.600	7,112,254	+0.28(+12.07%)
Jun 02, 2020	2.290	2.450	2.260	2.320	5,125,171	+0.09(+4.04%)
Jun 01, 2020	2.000	2.295	1.980	2.230	7,148,505	+0.22(+10.95%)
May 29, 2020	1.980	2.100	1.960	2.010	6,510,000	-0.11(-5.19%)
May 28, 2020	2.180	2.200	2.040	2.120	4,492,946	-0.01(-0.47%)
May 27, 2020	2.190	2.200	2.010	2.130	5,157,063	+0.07(+3.40%)
May 26, 2020	1.900	2.090	1.880	2.060	6,711,928	+0.27(+15.08%)
May 22, 2020	1.890	1.909	1.750	1.790	3,143,900	-0.07(-3.76%)
May 21, 2020	1.850	1.915	1.800	1.860	5,189,180	+0.09(+5.08%)
May 20, 2020	1.830	1.890	1.750	1.770	7,820,396	+0.00(+0.00%)
May 19, 2020	1.720	1.840	1.610	1.770	6,469,316	+0.08(+4.73%)
May 18, 2020	1.580	1.730	1.550	1.690	6,388,926	+0.17(+11.18%)
May 15, 2020	1.650	1.690	1.500	1.520	7,028,000	-0.15(-8.98%)
May 14, 2020	1.480	1.740	1.420	1.670	7,160,825	+0.11(+7.05%)
May 13, 2020	1.750	1.760	1.450	1.560	9,042,299	-0.19(-10.86%)
May 12, 2020	1.830	1.840	1.750	1.750	54,654,620	-0.04(-2.23%)
May 11, 2020	1.880	1.890	1.730	1.790	8,153,994	-0.23(-11.39%)
May 08, 2020	2.000	2.050	1.860	2.020	6,456,400	-0.08(-3.81%)
May 07, 2020	1.980	2.120	1.980	2.100	4,329,526	+0.13(+6.60%)
May 06, 2020	2.130	2.200	1.960	1.970	4,101,155	-0.08(-3.90%)
May 05, 2020	2.210	2.248	2.035	2.050	3,525,661	-0.02(-0.97%)
May 04, 2020	2.060	2.145	1.960	2.070	2,206,204	+0.03(+1.47%)

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.