Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	3.690	3.730	3.465	3.560	4,039,500	-0.10(-2.73%)
Oct 29, 2020	3.500	3.770	3.470	3.660	11,089,082	+0.20(+5.78%)
Oct 28, 2020	3.410	3.460	3.280	3.460	16,855,108	-0.04(-1.14%)
Oct 27, 2020	3.380	3.550	3.360	3.500	8,498,496	+0.12(+3.55%)
Oct 26, 2020	3.260	3.380	3.180	3.380	9,337,422	+0.12(+3.68%)
Oct 23, 2020	3.200	3.270	3.115	3.260	18,615,700	+0.09(+2.84%)
Oct 22, 2020	3.190	3.200	3.145	3.170	3,275,504	-0.02(-0.63%)
Oct 21, 2020	3.180	3.190	3.110	3.190	1,413,045	+0.03(+0.95%)
Oct 20, 2020	3.100	3.190	3.060	3.160	3,038,635	+0.10(+3.27%)
Oct 19, 2020	3.140	3.175	3.060	3.060	1,631,402	-0.07(-2.24%)
Oct 16, 2020	3.120	3.200	3.110	3.130	2,184,500	+0.00(+0.00%)
Oct 15, 2020	3.080	3.140	3.030	3.130	3,447,391	+0.03(+0.97%)
Oct 14, 2020	3.110	3.115	3.055	3.100	2,282,101	-0.01(-0.32%)
Oct 13, 2020	3.150	3.150	3.050	3.110	3,073,617	-0.06(-1.89%)
Oct 12, 2020	3.190	3.220	3.160	3.170	3,073,252	-0.01(-0.31%)
Oct 09, 2020	3.240	3.240	3.130	3.180	7,178,600	-0.01(-0.31%)
Oct 08, 2020	3.030	3.230	3.010	3.190	8,130,814	+0.20(+6.69%)
Oct 07, 2020	2.930	3.050	2.920	2.990	13,081,487	+0.07(+2.40%)
Oct 06, 2020	2.900	2.950	2.840	2.920	9,677,570	+0.06(+2.10%)
Oct 05, 2020	2.800	2.900	2.800	2.860	6,302,192	+0.07(+2.51%)
Oct 02, 2020	2.730	2.810	2.700	2.790	5,046,000	-0.03(-1.06%)

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.