Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	2.700	2.750	2.670	2.730	3,378,671	+0.01(+0.37%)
Sep 29, 2020	2.740	2.755	2.685	2.720	12,243,730	-0.01(-0.37%)
Sep 28, 2020	2.650	2.770	2.620	2.730	5,789,100	+0.10(+3.80%)
Sep 25, 2020	2.580	2.740	2.470	2.630	10,724,000	+0.29(+12.39%)
Sep 24, 2020	2.340	2.430	2.240	2.340	3,442,747	-0.03(-1.27%)
Sep 23, 2020	2.470	2.500	2.320	2.370	3,689,784	-0.11(-4.44%)
Sep 22, 2020	2.490	2.520	2.455	2.480	2,667,897	+0.02(+0.81%)
Sep 21, 2020	2.600	2.620	2.440	2.460	5,626,273	-0.21(-7.87%)
Sep 18, 2020	2.750	2.750	2.650	2.670	11,559,800	-0.04(-1.48%)
Sep 17, 2020	2.690	2.765	2.610	2.710	5,835,463	-0.02(-0.73%)
Sep 16, 2020	2.600	2.800	2.560	2.730	5,629,964	+0.13(+5.00%)
Sep 15, 2020	2.680	2.700	2.580	2.600	1,889,591	-0.04(-1.52%)
Sep 14, 2020	2.580	2.660	2.520	2.640	2,282,408	+0.10(+3.94%)
Sep 11, 2020	2.560	2.615	2.480	2.540	4,169,500	+0.00(+0.00%)
Sep 10, 2020	2.680	2.715	2.530	2.540	3,397,384	-0.14(-5.22%)
Sep 09, 2020	2.680	2.740	2.650	2.680	3,113,349	+0.03(+1.13%)
Sep 08, 2020	2.700	2.720	2.640	2.650	3,535,434	-0.09(-3.28%)
Sep 04, 2020	2.840	2.850	2.700	2.740	4,228,600	-0.05(-1.79%)
Sep 03, 2020	2.820	2.895	2.735	2.790	2,482,316	-0.04(-1.41%)
Sep 02, 2020	2.800	2.850	2.703	2.830	3,268,961	+0.05(+1.80%)
Sep 01, 2020	2.650	2.810	2.580	2.780	6,566,585	+0.07(+2.58%)
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%)
Aug 03, 2020	1.910	1.920	1.840	1.880	2,894,295	-0.04(-2.08%)
Jul 31, 2020	1.950	2.000	1.860	1.920	4,082,900	-0.05(-2.54%)
Jul 30, 2020	1.950	2.020	1.910	1.970	5,783,207	-0.02(-1.01%)
Jul 29, 2020	1.890	2.000	1.870	1.990	5,158,020	+0.13(+6.99%)
Jul 28, 2020	1.800	1.900	1.790	1.860	5,173,969	+0.06(+3.33%)
Jul 27, 2020	1.820	1.830	1.763	1.800	3,531,455	+0.00(+0.00%)
Jul 24, 2020	1.830	1.900	1.800	1.800	5,159,600	-0.05(-2.70%)
Jul 23, 2020	1.860	1.900	1.820	1.850	11,752,856	+0.00(+0.00%)
Jul 22, 2020	1.760	1.870	1.730	1.850	9,451,548	-0.01(-0.54%)
Jul 21, 2020	1.820	1.930	1.800	1.860	9,543,557	-0.02(-1.06%)
Jul 20, 2020	1.900	1.920	1.840	1.880	10,851,292	-0.02(-1.05%)
Jul 17, 2020	1.950	1.950	1.820	1.900	21,205,000	+0.06(+3.26%)
Jul 16, 2020	1.990	2.070	1.830	1.840	46,654,588	-0.53(-22.36%)
Jul 15, 2020	2.400	2.410	2.280	2.370	6,903,348	+0.06(+2.60%)
Jul 14, 2020	2.260	2.320	2.220	2.310	3,862,800	+0.04(+1.76%)
Jul 13, 2020	2.390	2.400	2.240	2.270	4,423,737	-0.08(-3.40%)
Jul 10, 2020	2.260	2.380	2.220	2.350	3,895,500	+0.08(+3.52%)
Jul 09, 2020	2.340	2.400	2.230	2.270	3,262,300	-0.07(-2.99%)
Jul 08, 2020	2.290	2.340	2.240	2.340	4,068,320	+0.06(+2.63%)
Jul 07, 2020	2.310	2.390	2.250	2.280	4,841,117	-0.10(-4.20%)
Jul 06, 2020	2.490	2.530	2.350	2.380	3,114,091	-0.08(-3.25%)
Jul 02, 2020	2.570	2.600	2.440	2.460	3,819,000	-0.03(-1.20%)

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.