Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	2.870	2.870	2.690	2.710	5,223,070	-0.18(-6.23%)
Aug 28, 2020	2.940	2.940	2.805	2.890	6,302,900	+0.04(+1.40%)
Aug 27, 2020	2.820	2.880	2.770	2.850	7,497,804	+0.05(+1.79%)
Aug 26, 2020	2.870	2.890	2.780	2.800	6,778,906	-0.04(-1.41%)
Aug 25, 2020	2.920	2.944	2.740	2.840	12,449,734	-0.05(-1.73%)
Aug 24, 2020	2.860	2.986	2.780	2.890	7,734,602	+0.05(+1.76%)
Aug 21, 2020	2.960	2.960	2.800	2.840	5,677,600	-0.04(-1.39%)
Aug 20, 2020	2.740	3.000	2.740	2.880	7,634,526	+0.09(+3.23%)
Aug 19, 2020	2.730	2.800	2.640	2.790	6,576,073	+0.07(+2.57%)
Aug 18, 2020	2.840	2.870	2.710	2.720	4,992,825	-0.06(-2.16%)
Aug 17, 2020	2.770	3.070	2.720	2.780	17,330,714	+0.09(+3.35%)
Aug 14, 2020	2.640	2.715	2.590	2.690	8,922,900	+0.10(+3.86%)
Aug 13, 2020	2.520	2.660	2.520	2.590	7,169,480	+0.03(+1.17%)
Aug 12, 2020	2.550	2.690	2.500	2.560	12,781,833	+0.08(+3.23%)
Aug 11, 2020	2.340	2.530	2.320	2.480	12,827,701	+0.17(+7.36%)
Aug 10, 2020	2.200	2.320	2.130	2.310	6,822,100	+0.13(+5.96%)
Aug 07, 2020	1.940	2.200	1.930	2.180	7,356,200	+0.20(+10.10%)
Aug 06, 2020	1.960	2.000	1.920	1.980	2,751,157	+0.03(+1.54%)
Aug 05, 2020	1.960	2.000	1.915	1.950	5,054,534	+0.03(+1.56%)
Aug 04, 2020	1.860	1.990	1.835	1.920	5,634,519	+0.04(+2.13%)

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.