Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.910	1.930	1.610	1.750	6,639,621	-0.08(-4.37%)
Mar 30, 2020	2.250	2.250	1.750	1.830	7,762,667	-0.28(-13.27%)
Mar 27, 2020	2.234	2.234	2.062	2.110	5,683,305	-0.17(-7.50%)
Mar 26, 2020	1.929	2.338	1.920	2.281	8,128,161	+0.41(+21.83%)
Mar 25, 2020	2.043	2.177	1.673	1.872	8,074,751	+0.21(+12.57%)
Mar 24, 2020	1.635	1.749	1.483	1.663	11,114,246	+0.32(+24.11%)
Mar 23, 2020	1.464	1.602	1.331	1.340	5,408,413	-0.10(-7.24%)
Mar 20, 2020	1.435	1.692	1.321	1.445	15,369,659	+0.05(+3.40%)
Mar 19, 2020	1.445	1.530	1.264	1.397	13,294,287	+0.00(+0.00%)
Mar 18, 2020	1.758	1.796	1.397	1.397	6,190,503	-0.45(-24.23%)
Mar 17, 2020	1.910	1.929	1.825	1.844	9,285,139	-0.03(-1.52%)
Mar 16, 2020	1.910	1.948	1.758	1.872	8,962,293	-0.19(-9.22%)
Mar 13, 2020	2.262	2.338	1.901	2.062	8,944,811	+0.12(+6.37%)
Mar 12, 2020	2.604	2.614	1.397	1.939	13,058,932	-0.88(-31.31%)
Mar 11, 2020	3.089	3.213	2.813	2.823	4,359,567	-0.42(-12.90%)
Mar 10, 2020	3.374	3.403	3.089	3.241	4,362,288	+0.02(+0.59%)
Mar 09, 2020	3.194	3.289	2.424	3.222	8,064,982	-0.28(-7.88%)
Mar 06, 2020	3.802	3.802	3.412	3.498	4,437,685	-0.25(-6.60%)
Mar 05, 2020	3.821	3.868	3.688	3.745	3,461,640	-0.18(-4.60%)
Mar 04, 2020	3.897	4.049	3.802	3.925	6,116,717	+0.08(+1.98%)
Mar 03, 2020	4.077	4.201	3.830	3.849	4,528,118	-0.25(-6.03%)

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.