Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	2.420	2.430	2.200	2.310	5,366,762	-0.19(-7.60%)
Apr 29, 2020	2.370	2.580	2.360	2.500	5,442,373	+0.25(+11.11%)
Apr 28, 2020	2.120	2.270	2.060	2.250	4,878,708	+0.21(+10.29%)
Apr 27, 2020	1.960	2.100	1.870	2.040	3,187,405	+0.12(+6.25%)
Apr 24, 2020	1.920	1.930	1.820	1.920	3,192,800	+0.01(+0.52%)
Apr 23, 2020	1.850	1.950	1.830	1.910	2,256,302	+0.08(+4.37%)
Apr 22, 2020	1.990	1.990	1.800	1.830	4,225,130	-0.09(-4.69%)
Apr 21, 2020	1.820	1.950	1.750	1.920	3,552,765	+0.10(+5.49%)
Apr 20, 2020	1.810	1.980	1.760	1.820	6,018,322	-0.25(-12.08%)
Apr 17, 2020	1.970	2.120	1.940	2.070	5,191,000	+0.28(+15.64%)
Apr 16, 2020	2.040	2.040	1.770	1.790	3,954,824	-0.16(-8.21%)
Apr 15, 2020	2.040	2.040	1.820	1.950	4,929,918	-0.16(-7.58%)
Apr 14, 2020	2.400	2.460	2.020	2.110	5,954,832	-0.21(-9.05%)
Apr 13, 2020	2.450	2.500	2.060	2.320	6,674,250	-0.01(-0.43%)
Apr 09, 2020	1.900	2.350	1.870	2.330	12,655,000	+0.60(+34.68%)
Apr 08, 2020	1.560	1.750	1.520	1.730	12,561,012	+0.21(+13.82%)
Apr 07, 2020	1.790	1.860	1.500	1.520	6,902,392	-0.11(-6.75%)
Apr 06, 2020	1.570	1.810	1.560	1.630	5,933,439	+0.21(+14.79%)
Apr 03, 2020	1.610	1.620	1.330	1.420	4,712,000	-0.14(-8.97%)
Apr 02, 2020	1.570	1.720	1.520	1.560	4,027,383	+0.00(+0.00%)

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.