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%)

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.