Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	2.700	2.750	2.670	2.730	3,378,671	+0.01(+0.37%)
Sep 29, 2020	2.740	2.755	2.685	2.720	12,243,730	-0.01(-0.37%)
Sep 28, 2020	2.650	2.770	2.620	2.730	5,789,100	+0.10(+3.80%)
Sep 25, 2020	2.580	2.740	2.470	2.630	10,724,000	+0.29(+12.39%)
Sep 24, 2020	2.340	2.430	2.240	2.340	3,442,747	-0.03(-1.27%)
Sep 23, 2020	2.470	2.500	2.320	2.370	3,689,784	-0.11(-4.44%)
Sep 22, 2020	2.490	2.520	2.455	2.480	2,667,897	+0.02(+0.81%)
Sep 21, 2020	2.600	2.620	2.440	2.460	5,626,273	-0.21(-7.87%)
Sep 18, 2020	2.750	2.750	2.650	2.670	11,559,800	-0.04(-1.48%)
Sep 17, 2020	2.690	2.765	2.610	2.710	5,835,463	-0.02(-0.73%)
Sep 16, 2020	2.600	2.800	2.560	2.730	5,629,964	+0.13(+5.00%)
Sep 15, 2020	2.680	2.700	2.580	2.600	1,889,591	-0.04(-1.52%)
Sep 14, 2020	2.580	2.660	2.520	2.640	2,282,408	+0.10(+3.94%)
Sep 11, 2020	2.560	2.615	2.480	2.540	4,169,500	+0.00(+0.00%)
Sep 10, 2020	2.680	2.715	2.530	2.540	3,397,384	-0.14(-5.22%)
Sep 09, 2020	2.680	2.740	2.650	2.680	3,113,349	+0.03(+1.13%)
Sep 08, 2020	2.700	2.720	2.640	2.650	3,535,434	-0.09(-3.28%)
Sep 04, 2020	2.840	2.850	2.700	2.740	4,228,600	-0.05(-1.79%)
Sep 03, 2020	2.820	2.895	2.735	2.790	2,482,316	-0.04(-1.41%)
Sep 02, 2020	2.800	2.850	2.703	2.830	3,268,961	+0.05(+1.80%)

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.