Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	7.000	7.020	6.855	7.000	3,404,500	-0.02(-0.28%)
Apr 29, 2021	7.130	7.210	6.930	7.020	1,879,014	-0.10(-1.40%)
Apr 28, 2021	7.100	7.220	7.065	7.120	2,329,659	+0.01(+0.14%)
Apr 27, 2021	6.910	7.120	6.840	7.110	2,536,038	+0.21(+3.04%)
Apr 26, 2021	6.980	7.040	6.865	6.900	1,769,387	-0.01(-0.14%)
Apr 23, 2021	6.810	7.065	6.700	6.910	7,092,800	+0.17(+2.52%)
Apr 22, 2021	6.650	6.890	6.580	6.740	3,539,589	+0.18(+2.74%)
Apr 21, 2021	6.600	6.730	6.425	6.560	4,999,526	-0.09(-1.35%)
Apr 20, 2021	6.840	6.850	6.460	6.650	3,115,962	-0.19(-2.78%)
Apr 19, 2021	6.750	6.860	6.640	6.840	2,825,561	+0.04(+0.59%)
Apr 16, 2021	6.820	6.958	6.780	6.800	2,035,500	+0.04(+0.59%)
Apr 15, 2021	6.780	6.790	6.660	6.760	1,769,308	+0.06(+0.90%)
Apr 14, 2021	6.700	6.850	6.670	6.700	1,931,227	+0.01(+0.15%)
Apr 13, 2021	6.730	6.760	6.520	6.690	1,799,123	+0.02(+0.30%)
Apr 12, 2021	6.700	6.750	6.550	6.670	1,067,067	-0.05(-0.74%)
Apr 09, 2021	6.740	6.765	6.590	6.720	1,582,900	-0.04(-0.59%)
Apr 08, 2021	6.700	6.830	6.647	6.760	2,772,304	+0.06(+0.90%)
Apr 07, 2021	6.800	6.885	6.660	6.700	1,706,787	-0.10(-1.47%)
Apr 06, 2021	6.710	6.900	6.700	6.800	2,538,596	+0.09(+1.34%)
Apr 05, 2021	6.760	6.860	6.650	6.710	2,994,634	-0.01(-0.15%)

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.