Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.830	5.110	4.760	4.960	17,081,800	+0.06(+1.22%)
Jan 28, 2021	4.480	4.910	4.400	4.900	9,762,799	+0.47(+10.61%)
Jan 27, 2021	4.500	4.550	4.340	4.430	13,532,139	-0.20(-4.32%)
Jan 26, 2021	4.750	4.760	4.570	4.630	3,729,393	-0.12(-2.53%)
Jan 25, 2021	4.760	4.820	4.580	4.750	4,029,682	-0.02(-0.42%)
Jan 22, 2021	4.700	4.770	4.640	4.770	4,290,400	+0.02(+0.42%)
Jan 21, 2021	4.870	4.890	4.730	4.750	3,377,295	-0.13(-2.66%)
Jan 20, 2021	4.890	4.915	4.820	4.880	3,504,745	+0.03(+0.62%)
Jan 19, 2021	4.910	4.910	4.730	4.850	2,531,156	-0.04(-0.82%)
Jan 15, 2021	4.890	4.940	4.830	4.890	2,168,100	-0.03(-0.61%)
Jan 14, 2021	4.930	4.980	4.830	4.920	2,514,117	+0.03(+0.61%)
Jan 13, 2021	4.900	5.000	4.860	4.890	2,113,927	-0.05(-1.01%)
Jan 12, 2021	4.920	4.960	4.850	4.940	2,343,493	+0.01(+0.20%)
Jan 11, 2021	4.910	5.040	4.900	4.930	2,545,943	-0.04(-0.80%)
Jan 08, 2021	5.120	5.200	4.820	4.970	4,400,500	-0.13(-2.55%)
Jan 07, 2021	4.900	5.110	4.880	5.100	3,594,850	+0.21(+4.29%)
Jan 06, 2021	4.750	4.970	4.660	4.890	4,088,555	+0.21(+4.49%)
Jan 05, 2021	4.590	4.760	4.590	4.680	4,323,409	+0.05(+1.08%)

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.