Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
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.