Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.320	4.430	4.280	4.320	4,778,452	-0.04(-0.92%)
Nov 27, 2020	4.390	4.410	4.340	4.360	1,373,700	-0.02(-0.46%)
Nov 25, 2020	4.310	4.385	4.220	4.380	4,890,100	+0.07(+1.62%)
Nov 24, 2020	4.320	4.380	4.240	4.310	4,258,739	+0.07(+1.65%)
Nov 23, 2020	4.340	4.400	4.220	4.240	8,130,631	-0.07(-1.62%)
Nov 20, 2020	4.210	4.320	4.155	4.310	4,485,900	+0.07(+1.65%)
Nov 19, 2020	4.120	4.240	4.000	4.240	5,243,460	+0.09(+2.17%)
Nov 18, 2020	4.250	4.340	4.120	4.150	7,088,003	-0.06(-1.43%)
Nov 17, 2020	4.190	4.290	4.070	4.210	11,102,112	-0.06(-1.41%)
Nov 16, 2020	4.100	4.280	4.020	4.270	9,118,327	+0.29(+7.29%)
Nov 13, 2020	3.930	4.020	3.860	3.980	4,940,100	+0.11(+2.84%)
Nov 12, 2020	3.910	3.940	3.780	3.870	4,585,823	-0.10(-2.52%)
Nov 11, 2020	4.080	4.090	3.910	3.970	4,494,832	-0.03(-0.75%)
Nov 10, 2020	3.950	4.000	3.830	4.000	4,911,736	+0.25(+6.67%)
Nov 09, 2020	4.020	4.265	3.740	3.750	6,961,970	+0.00(+0.00%)
Nov 06, 2020	3.770	3.980	3.660	3.750	5,476,000	+0.01(+0.27%)
Nov 05, 2020	3.700	3.830	3.660	3.740	6,932,432	+0.06(+1.63%)
Nov 04, 2020	3.650	3.770	3.530	3.680	5,265,817	+0.02(+0.55%)
Nov 03, 2020	3.770	3.850	3.580	3.660	4,751,342	-0.01(-0.27%)

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.