Indicators

Colony Capital Inc (NY: CLNY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.980	2.100	1.960	2.010	6,510,000	-0.11(-5.19%)
May 28, 2020	2.180	2.200	2.040	2.120	4,492,946	-0.01(-0.47%)
May 27, 2020	2.190	2.200	2.010	2.130	5,157,063	+0.07(+3.40%)
May 26, 2020	1.900	2.090	1.880	2.060	6,711,928	+0.27(+15.08%)
May 22, 2020	1.890	1.909	1.750	1.790	3,143,900	-0.07(-3.76%)
May 21, 2020	1.850	1.915	1.800	1.860	5,189,180	+0.09(+5.08%)
May 20, 2020	1.830	1.890	1.750	1.770	7,820,396	+0.00(+0.00%)
May 19, 2020	1.720	1.840	1.610	1.770	6,469,316	+0.08(+4.73%)
May 18, 2020	1.580	1.730	1.550	1.690	6,388,926	+0.17(+11.18%)
May 15, 2020	1.650	1.690	1.500	1.520	7,028,000	-0.15(-8.98%)
May 14, 2020	1.480	1.740	1.420	1.670	7,160,825	+0.11(+7.05%)
May 13, 2020	1.750	1.760	1.450	1.560	9,042,299	-0.19(-10.86%)
May 12, 2020	1.830	1.840	1.750	1.750	54,654,620	-0.04(-2.23%)
May 11, 2020	1.880	1.890	1.730	1.790	8,153,994	-0.23(-11.39%)
May 08, 2020	2.000	2.050	1.860	2.020	6,456,400	-0.08(-3.81%)
May 07, 2020	1.980	2.120	1.980	2.100	4,329,526	+0.13(+6.60%)
May 06, 2020	2.130	2.200	1.960	1.970	4,101,155	-0.08(-3.90%)
May 05, 2020	2.210	2.248	2.035	2.050	3,525,661	-0.02(-0.97%)
May 04, 2020	2.060	2.145	1.960	2.070	2,206,204	+0.03(+1.47%)

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.