Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	6.390	6.580	6.370	6.480	4,669,092	+0.09(+1.41%)
Mar 30, 2021	6.170	6.415	6.150	6.390	2,706,413	+0.24(+3.90%)
Mar 29, 2021	6.210	6.310	6.010	6.150	2,871,443	-0.08(-1.28%)
Mar 26, 2021	6.420	6.460	6.110	6.230	1,865,300	-0.14(-2.20%)
Mar 25, 2021	5.970	6.410	5.790	6.370	3,287,227	+0.31(+5.12%)
Mar 24, 2021	6.300	6.470	6.060	6.060	2,354,057	-0.17(-2.73%)
Mar 23, 2021	6.500	6.580	6.160	6.230	1,982,440	-0.33(-5.03%)
Mar 22, 2021	6.680	6.685	6.410	6.560	2,493,729	-0.14(-2.09%)
Mar 19, 2021	6.490	6.750	6.350	6.700	6,606,800	+0.23(+3.55%)
Mar 18, 2021	6.700	6.740	6.410	6.470	2,305,055	-0.28(-4.15%)
Mar 17, 2021	6.580	6.790	6.480	6.750	3,083,411	+0.13(+1.96%)
Mar 16, 2021	6.700	6.820	6.560	6.620	2,665,237	-0.11(-1.63%)
Mar 15, 2021	6.930	7.003	6.635	6.730	4,451,555	-0.24(-3.44%)
Mar 12, 2021	6.800	6.970	6.770	6.970	3,281,600	+0.17(+2.50%)
Mar 11, 2021	6.630	6.850	6.530	6.800	4,219,829	+0.12(+1.80%)
Mar 10, 2021	6.610	6.910	6.560	6.680	5,030,371	+0.00(+0.00%)
Mar 09, 2021	6.470	6.860	6.260	6.680	8,108,436	+0.46(+7.40%)
Mar 08, 2021	6.020	6.370	6.020	6.220	5,026,275	+0.22(+3.67%)
Mar 05, 2021	5.950	6.020	5.695	6.000	5,305,400	+0.19(+3.27%)
Mar 04, 2021	5.890	6.050	5.640	5.810	6,194,916	-0.09(-1.53%)
Mar 03, 2021	5.930	6.020	5.870	5.900	3,277,308	-0.05(-0.84%)
Mar 02, 2021	6.070	6.130	5.950	5.950	1,881,867	-0.14(-2.30%)

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.