Dark

CLNY/PH
Colony Capital, Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stock
stock NYSE

Inactive

Jun 21, 2021

25.40USD0.000%(0.00)14,947

Pre-market

0.00USD-100.000%(-25.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-21	25.3100	25.4566	25.2800	25.4000	0.000%	14,947	0.000%
2021-06-18	25.2600	25.4000	25.2100	25.4000	+0.316%	5,164	0.000%
2021-06-17	25.3211	25.4000	25.3000	25.3200	-0.276%	16,385	+0.316%
2021-06-16	25.4300	25.4300	25.3400	25.3900	-0.197%	5,318	+0.039%
2021-06-15	25.4263	25.4400	25.3100	25.4400	0.000%	4,878	-0.157%
2021-06-14	25.2500	25.4400	25.2400	25.4400	+0.276%	19,112	-0.157%
2021-06-11	25.4000	25.4000	25.3100	25.3700	+0.316%	12,699	+0.118%
2021-06-10	25.3600	25.3700	25.2400	25.2900	+0.044%	8,719	+0.435%
2021-06-09	25.3900	25.3983	24.8900	25.2790	+0.036%	577,133	+0.479%
2021-06-08	25.3500	25.3500	25.0600	25.2700	-0.394%	17,673	+0.514%
2021-06-07	25.0000	25.3700	25.0000	25.3700	+1.358%	24,841	+0.118%
2021-06-04	24.9300	25.0500	24.9300	25.0301	+0.120%	5,995	+1.478%
2021-06-03	24.9835	25.0000	24.9600	25.0000	+0.040%	4,320	+1.600%
2021-06-02	25.0000	25.0000	24.9500	24.9900	+0.160%	60,328	+1.641%
2021-06-01	24.9600	24.9800	24.9300	24.9500	0.000%	11,244	+1.804%
2021-05-28	24.9500	24.9900	24.8500	24.9500	0.000%	67,019	+1.804%
2021-05-27	24.9500	25.0700	24.8500	24.9500	+0.065%	129,579	+1.804%
2021-05-26	25.0100	25.0100	24.9181	24.9337	+0.095%	10,694	+1.870%
2021-05-25	24.9800	24.9900	24.8962	24.9100	-0.280%	16,000	+1.967%
2021-05-24	25.0000	25.0000	24.9604	24.9800	-0.080%	9,103	+1.681%
2021-05-21	25.0000	25.0000	24.9800	25.0000	+0.361%	6,158	+1.600%
2021-05-20	24.9543	25.0000	24.9000	24.9100	0.000%	4,956	+1.967%
2021-05-19	24.8400	24.9694	24.8400	24.9100	+0.282%	3,389	+1.967%
2021-05-18	24.8100	24.9000	24.7990	24.8400	+0.323%	7,657	+2.254%
2021-05-17	24.8500	24.9100	24.7201	24.7600	-0.362%	8,699	+2.585%
2021-05-14	24.7600	24.9200	24.7050	24.8500	+0.202%	44,443	+2.213%
2021-05-13	24.7277	24.8000	24.6974	24.8000	+0.609%	5,111	+2.419%
2021-05-12	24.7400	24.9400	24.6500	24.6500	-1.083%	77,179	+3.043%
2021-05-11	24.8827	24.9600	24.8800	24.9200	-0.185%	14,210	+1.926%
2021-05-10	25.0000	25.0000	24.9016	24.9662	-0.135%	23,493	+1.738%
2021-05-07	25.0000	25.0100	24.9600	25.0000	0.000%	36,305	+1.600%
2021-05-06	24.9000	25.0000	24.9000	25.0000	+0.402%	12,904	+1.600%
2021-05-05	24.9200	25.0050	24.8300	24.9000	-0.120%	14,063	+2.008%
2021-05-04	24.9700	25.0000	24.9220	24.9300	-0.160%	7,160	+1.885%
2021-05-03	24.8900	24.9800	24.8900	24.9700	+0.564%	3,366	+1.722%
2021-04-30	24.9802	24.9900	24.8100	24.8300	-0.680%	45,774	+2.296%
2021-04-29	24.9100	25.0000	24.9100	25.0000	+0.200%	13,663	+1.600%
2021-04-28	24.9600	25.0000	24.6900	24.9500	-0.200%	34,835	+1.804%
2021-04-27	24.9700	25.0000	24.9700	25.0000	0.000%	5,093	+1.600%
2021-04-26	24.9900	25.0000	24.9400	25.0000	+0.080%	28,707	+1.600%
2021-04-23	24.9500	25.0000	24.8510	24.9800	+0.040%	7,401	+1.681%
2021-04-22	24.9000	24.9700	24.9000	24.9700	0.000%	11,882	+1.722%
2021-04-21	24.9794	24.9799	24.9100	24.9700	+0.040%	10,138	+1.722%
2021-04-20	24.9500	25.0000	24.7800	24.9600	+0.040%	74,175	+1.763%
2021-04-19	24.9100	24.9899	24.9000	24.9500	0.000%	6,520	+1.804%
2021-04-16	25.1000	25.1000	24.9000	24.9500	+0.080%	9,627	+1.804%
2021-04-15	25.1300	25.1300	24.9000	24.9300	-0.280%	107,482	+1.885%
2021-04-14	24.9917	25.0600	24.9520	25.0000	-0.103%	30,767	+1.600%
2021-04-13	24.9400	25.0400	24.9400	25.0257	+0.183%	5,388	+1.496%
2021-04-12	24.9091	25.0500	24.9091	24.9800	+0.241%	18,024	+1.681%
2021-04-09	25.0300	25.0300	24.8700	24.9200	-1.619%	33,486	+1.926%
2021-04-08	25.3500	25.3900	25.2400	25.3300	-0.079%	22,426	+0.276%
2021-04-07	25.3100	25.4800	25.3100	25.3500	+0.118%	39,167	+0.197%
2021-04-06	25.3000	25.4150	25.2200	25.3200	+0.317%	68,815	+0.316%
2021-04-05	25.1500	25.3500	25.1500	25.2400	+0.040%	18,020	+0.634%
2021-04-01	25.0100	25.2300	24.9350	25.2300	+1.001%	66,160	+0.674%
2021-03-31	24.9707	25.0701	24.9700	24.9800	+0.040%	63,425	+1.681%
2021-03-30	24.9110	24.9927	24.9100	24.9700	+0.160%	13,827	+1.722%
2021-03-29	24.9300	24.9300	24.9177	24.9300	0.000%	9,835	+1.885%
2021-03-26	25.0100	25.0100	24.9300	24.9300	+0.282%	28,586	+1.885%
2021-03-25	24.9500	24.9500	24.8150	24.8600	-0.241%	12,434	+2.172%
2021-03-24	24.9999	25.0000	24.8510	24.9200	-0.120%	24,875	+1.926%
2021-03-23	24.9000	24.9997	24.6000	24.9500	+0.524%	40,154	+1.804%
2021-03-22	24.8100	24.9427	24.8100	24.8200	-0.660%	15,539	+2.337%
2021-03-19	25.0700	25.1053	24.9500	24.9850	+0.341%	27,897	+1.661%
2021-03-18	24.8000	24.9000	24.8000	24.9000	+0.403%	16,183	+2.008%
2021-03-17	24.9542	24.9600	24.8000	24.8000	-0.402%	13,468	+2.419%
2021-03-16	24.8700	25.0900	24.8500	24.9000	-0.120%	68,233	+2.008%
2021-03-15	24.9300	25.0000	24.9000	24.9300	+0.120%	14,169	+1.885%
2021-03-12	24.8501	24.9100	24.8500	24.9000	-0.360%	23,872	+2.008%
2021-03-11	24.8200	24.9900	24.8200	24.9900	+0.160%	8,635	+1.641%
2021-03-10	24.8700	24.9500	24.6200	24.9500	+0.120%	30,719	+1.804%
2021-03-09	24.7860	24.9200	24.6900	24.9200	+0.606%	10,549	+1.926%
2021-03-08	24.5300	24.8410	24.4350	24.7700	+0.770%	16,513	+2.543%
2021-03-05	24.5251	24.6014	24.2548	24.5807	+0.370%	32,110	+3.333%
2021-03-04	24.3300	24.5000	24.3300	24.4900	+0.246%	15,627	+3.716%
2021-03-03	24.2900	24.4655	24.2900	24.4299	+0.287%	23,838	+3.971%
2021-03-02	24.3000	24.3600	24.3000	24.3600	+0.329%	10,762	+4.269%
2021-03-01	24.1400	24.3300	24.1400	24.2800	-0.041%	19,028	+4.613%
2021-02-26	23.9700	24.2900	23.9550	24.2900	+1.377%	13,912	+4.570%
2021-02-25	23.9700	24.0500	23.8300	23.9600	-0.042%	24,198	+6.010%
2021-02-24	23.9900	24.0000	23.8419	23.9700	-0.125%	6,596	+5.966%
2021-02-23	23.8200	24.0000	23.8200	24.0000	-0.083%	25,509	+5.833%
2021-02-22	23.7200	24.0800	23.6917	24.0200	+1.265%	17,582	+5.745%
2021-02-19	23.9000	23.9049	23.7200	23.7200	+0.084%	8,999	+7.083%
2021-02-18	23.9900	24.0000	23.7000	23.7000	-1.250%	14,097	+7.173%
2021-02-17	24.2200	24.2573	24.0000	24.0000	-1.437%	11,817	+5.833%
2021-02-16	23.9700	24.4200	23.9700	24.3500	+0.206%	42,208	+4.312%
2021-02-12	23.8600	24.3000	23.8600	24.3000	+0.206%	41,771	+4.527%
2021-02-11	24.0300	24.2600	23.8400	24.2500	+1.042%	69,718	+4.742%
2021-02-10	24.1900	24.2500	23.9300	24.0000	-0.208%	42,575	+5.833%
2021-02-09	23.9500	24.0500	23.8619	24.0500	+1.050%	54,520	+5.613%
2021-02-08	23.8300	23.8666	23.5691	23.8000	+0.253%	5,758	+6.723%
2021-02-05	23.8900	23.8900	23.6400	23.7400	0.000%	43,991	+6.992%
2021-02-04	23.6347	23.7600	23.6347	23.7400	+0.636%	27,686	+6.992%
2021-02-03	23.3900	23.5900	23.3900	23.5900	+0.812%	23,155	+7.673%
2021-02-02	23.4300	23.5000	23.4000	23.4000	+0.429%	22,331	+8.547%
2021-02-01	23.1600	23.3400	23.1600	23.3000	0.000%	19,599	+9.013%
2021-01-29	23.1850	23.3740	23.0300	23.3000	+0.172%	24,633	+9.013%
2021-01-28	23.1900	23.3600	23.1900	23.2600	+0.562%	4,207	+9.200%
2021-01-27	23.5900	23.5900	23.1300	23.1300	-1.950%	10,204	+9.814%
2021-01-26	23.6850	23.8300	23.5900	23.5900	+0.127%	5,807	+7.673%
2021-01-25	23.7100	23.7300	23.5600	23.5600	-0.402%	7,066	+7.810%
2021-01-22	23.5300	23.7900	23.5100	23.6550	-0.358%	10,943	+7.377%
2021-01-21	23.6560	23.8000	23.5300	23.7399	-0.043%	18,459	+6.993%
2021-01-20	23.7500	23.7500	23.7000	23.7500	0.000%	14,894	+6.947%
2021-01-19	23.9450	23.9450	23.6600	23.7500	-0.419%	3,093	+6.947%
2021-01-15	23.9600	23.9600	23.7350	23.8500	+0.506%	31,621	+6.499%
2021-01-14	23.6905	23.8900	23.6743	23.7300	+0.413%	60,585	+7.038%
2021-01-13	23.9800	23.9800	23.6324	23.6324	-0.704%	17,813	+7.480%
2021-01-12	23.6200	23.8800	23.5200	23.8000	+0.380%	21,544	+6.723%
2021-01-11	23.6550	23.8040	23.5101	23.7100	-0.420%	10,711	+7.128%
2021-01-08	23.5300	23.9972	23.5300	23.8100	-0.874%	17,368	+6.678%
2021-01-07	23.8100	24.1000	23.5300	24.0200	-0.332%	13,651	+5.745%
2021-01-06	24.0648	24.1800	24.0600	24.1000	-0.619%	26,310	+5.394%
2021-01-05	23.9400	24.2500	23.8075	24.2500	+1.295%	8,337	+4.742%
2021-01-04	23.5100	23.9400	23.5100	23.9400	+0.758%	17,420	+6.099%
2020-12-31	23.5000	23.7600	23.4933	23.7600	+0.806%	21,832	+6.902%
2020-12-30	23.3750	23.6300	23.3750	23.5700	+0.877%	7,752	+7.764%
2020-12-29	23.2000	23.3650	23.1987	23.3650	+1.279%	7,719	+8.710%
2020-12-28	23.1600	23.1660	23.0500	23.0700	-0.560%	12,187	+10.100%
2020-12-24	22.9800	23.2000	22.9800	23.2000	+0.433%	4,664	+9.483%
2020-12-23	23.0250	23.1800	23.0000	23.1000	+0.217%	15,160	+9.957%
2020-12-22	22.9800	23.0500	22.9100	23.0500	+0.410%	38,263	+10.195%
2020-12-21	23.0100	23.0100	22.9200	22.9559	-0.495%	9,446	+10.647%
2020-12-18	23.0000	23.0850	22.9100	23.0700	+0.304%	8,339	+10.100%
2020-12-17	22.9150	23.0000	22.9000	23.0000	-0.519%	30,103	+10.435%
2020-12-16	23.0433	23.2400	23.0433	23.1200	-0.151%	18,557	+9.862%
2020-12-15	23.3200	23.3200	23.1370	23.1550	-0.537%	5,912	+9.696%
2020-12-14	23.3500	23.3500	23.2300	23.2800	+0.043%	4,583	+9.107%
2020-12-11	23.2194	23.3200	23.2194	23.2700	-0.852%	8,792	+9.153%
2020-12-10	23.3600	23.5000	23.3600	23.4700	-0.062%	34,464	+8.223%
2020-12-09	23.4500	23.5500	23.4000	23.4845	-0.151%	61,597	+8.156%
2020-12-08	23.4800	23.5200	23.3466	23.5200	+0.470%	21,820	+7.993%
2020-12-07	23.3000	23.4200	23.0900	23.4100	+0.472%	15,723	+8.501%
2020-12-04	23.3000	23.3000	23.2100	23.3000	+0.215%	10,991	+9.013%
2020-12-03	23.0500	23.2500	23.0500	23.2500	+0.345%	32,870	+9.247%
2020-12-02	23.2400	23.2500	23.0900	23.1700	-0.301%	8,725	+9.625%
2020-12-01	23.2350	23.2600	23.2150	23.2400	-0.853%	11,420	+9.294%
2020-11-30	23.0400	23.4400	23.0400	23.4400	+1.034%	6,208	+8.362%
2020-11-27	23.1900	23.2000	23.1800	23.2000	-0.215%	865	+9.483%
2020-11-25	23.1200	23.2500	23.1000	23.2500	+0.345%	3,467	+9.247%
2020-11-24	23.1300	23.2600	23.1000	23.1700	-0.086%	14,769	+9.625%
2020-11-23	23.1200	23.2500	23.1200	23.1900	+0.390%	13,692	+9.530%
2020-11-20	22.8700	23.1500	22.8000	23.1000	0.000%	14,204	+9.957%
2020-11-19	23.2500	23.2500	23.0800	23.1000	-0.216%	18,370	+9.957%
2020-11-18	23.3000	23.3100	23.1000	23.1500	-1.237%	51,636	+9.719%
2020-11-17	23.2900	23.5000	23.2900	23.4400	-0.085%	9,733	+8.362%
2020-11-16	22.5200	23.4600	22.5000	23.4600	+4.174%	20,486	+8.269%
2020-11-13	22.5000	22.7000	22.4800	22.5200	-1.185%	12,066	+12.789%
2020-11-12	22.4500	22.8900	22.4500	22.7900	-0.611%	15,547	+11.452%
2020-11-11	22.7300	22.9600	22.6400	22.9300	+0.219%	16,716	+10.772%
2020-11-10	22.8000	22.9300	22.8000	22.8800	+0.263%	7,540	+11.014%
2020-11-09	22.3400	22.8500	22.2200	22.8200	+2.793%	43,443	+11.306%
2020-11-06	22.0800	22.3000	21.9200	22.2000	-1.246%	8,885	+14.414%
2020-11-05	22.4500	22.4800	22.2700	22.4800	+0.357%	18,608	+12.989%
2020-11-04	22.1400	22.4200	21.9800	22.4000	+2.283%	15,070	+13.393%
2020-11-03	21.7300	21.9600	21.7300	21.9000	+0.690%	5,175	+15.982%
2020-11-02	21.5000	21.9100	21.5000	21.7500	-0.640%	6,843	+16.782%
2020-10-30	21.3100	21.8900	21.2600	21.8900	+2.147%	37,605	+16.035%
2020-10-29	21.2800	21.6000	21.2500	21.4300	+0.847%	10,577	+18.525%
2020-10-28	21.5400	21.5400	21.2400	21.2500	-1.529%	44,464	+19.529%
2020-10-27	21.2400	21.6500	21.2400	21.5800	+1.601%	13,277	+17.702%
2020-10-26	21.0300	21.2600	20.8700	21.2400	-0.094%	15,972	+19.586%
2020-10-23	20.8200	21.3600	20.8200	21.2600	-0.235%	6,474	+19.473%
2020-10-22	21.0000	21.3100	20.9000	21.3100	+1.380%	90,036	+19.193%
2020-10-21	21.0000	21.0700	20.8000	21.0200	-0.943%	19,306	+20.837%
2020-10-20	20.8100	21.2200	20.8100	21.2200	+0.664%	2,575	+19.698%
2020-10-19	21.4100	21.4100	20.8100	21.0800	-0.940%	23,383	+20.493%
2020-10-16	21.4400	21.4400	21.1600	21.2800	-1.023%	3,234	+19.361%
2020-10-15	21.4800	22.2200	21.4800	21.5000	0.000%	9,313	+18.140%
2020-10-14	21.3400	21.5200	21.3400	21.5000	-0.693%	35,161	+18.140%
2020-10-13	21.5900	21.9500	21.4100	21.6500	-0.138%	16,462	+17.321%
2020-10-12	21.4700	21.7700	21.4700	21.6800	+0.370%	9,758	+17.159%
2020-10-09	21.3600	21.7000	21.3600	21.6000	-0.461%	6,578	+17.593%
2020-10-08	21.8800	21.9200	21.5600	21.7000	-2.472%	67,598	+17.051%
2020-10-07	22.4700	22.5000	22.2000	22.2500	-0.847%	37,474	+14.157%
2020-10-06	22.4000	22.5000	22.3000	22.4400	-0.267%	44,673	+13.191%
2020-10-05	22.5200	22.6100	22.2800	22.5000	-0.177%	14,137	+12.889%
2020-10-02	22.3000	22.5400	22.2800	22.5400	+0.133%	19,386	+12.689%
2020-10-01	22.2100	22.5100	22.1200	22.5100	+2.411%	23,224	+12.839%
2020-09-30	22.2800	22.7600	21.9800	21.9800	-2.958%	47,977	+15.560%
2020-09-29	22.4900	22.6500	22.4500	22.6500	-0.527%	32,730	+12.141%
2020-09-28	22.7300	22.8000	22.4500	22.7700	+1.425%	39,564	+11.550%
2020-09-25	21.0500	22.5000	21.0500	22.4500	+7.933%	101,438	+13.140%
2020-09-24	20.8400	20.9700	20.4300	20.8000	-0.192%	20,465	+22.115%
2020-09-23	20.8000	20.9900	20.6100	20.8400	-0.239%	51,925	+21.881%
2020-09-22	20.3600	20.9000	20.3600	20.8900	+0.433%	10,164	+21.589%
2020-09-21	21.0100	21.0100	20.6500	20.8000	-2.804%	26,576	+22.115%
2020-09-18	21.4000	21.4100	21.0200	21.4000	+0.469%	6,759	+18.692%
2020-09-17	21.3800	21.3800	21.1800	21.3000	+0.662%	5,098	+19.249%
2020-09-16	21.1000	21.3700	21.1000	21.1600	-0.142%	12,675	+20.038%
2020-09-15	20.7100	21.2800	20.7100	21.1900	+0.905%	8,095	+19.868%
2020-09-14	21.0600	21.1000	20.7900	21.0000	+0.865%	10,123	+20.952%
2020-09-11	20.4300	21.2400	20.4000	20.8200	-0.999%	14,325	+21.998%
2020-09-10	21.1600	21.3700	20.9200	21.0300	+0.286%	10,427	+20.780%
2020-09-09	20.8000	20.9700	20.7000	20.9700	+0.095%	4,330	+21.125%
2020-09-08	20.9900	21.0000	20.8500	20.9500	-0.711%	7,312	+21.241%
2020-09-04	21.4000	21.4000	20.7500	21.1000	+1.540%	11,496	+20.379%
2020-09-03	21.1500	21.1500	20.7800	20.7800	-2.761%	9,045	+22.233%
2020-09-02	21.0100	21.3700	20.9700	21.3700	+0.565%	6,729	+18.858%
2020-09-01	21.4700	21.7600	20.7800	21.2500	-1.163%	24,376	+19.529%
2020-08-31	21.5000	21.5600	21.4800	21.5000	+0.939%	12,759	+18.140%
2020-08-28	21.3500	21.5000	21.1800	21.3000	-1.617%	23,077	+19.249%
2020-08-27	21.6200	21.8400	21.6200	21.6500	+0.324%	35,679	+17.321%
2020-08-26	21.1500	21.6500	21.1500	21.5800	+1.315%	20,683	+17.702%
2020-08-25	22.0900	22.1000	21.2900	21.3000	-3.837%	27,160	+19.249%
2020-08-24	22.1600	22.1600	22.0400	22.1500	-0.583%	11,655	+14.673%
2020-08-21	21.7100	22.2800	21.7000	22.2800	+0.769%	23,788	+14.004%
2020-08-20	21.9500	22.1700	21.8600	22.1100	-1.118%	6,590	+14.880%
2020-08-19	21.9000	22.4000	21.9000	22.3600	+0.994%	41,860	+13.596%
2020-08-18	22.3200	22.3200	22.0000	22.1400	-0.494%	35,384	+14.724%
2020-08-17	22.2800	22.5500	21.9500	22.2500	+0.633%	78,375	+14.157%
2020-08-14	21.4100	22.2300	21.4100	22.1100	+1.842%	22,482	+14.880%
2020-08-13	21.3500	21.8900	21.3500	21.7100	+1.973%	16,600	+16.997%
2020-08-12	20.4900	21.4000	20.4900	21.2900	+2.307%	8,650	+19.305%
2020-08-11	21.5400	21.5400	20.5900	20.8100	-1.886%	8,345	+22.057%
2020-08-10	20.9000	21.2900	20.5900	21.2100	+1.678%	14,265	+19.755%
2020-08-07	20.2900	21.1000	20.1700	20.8600	+2.557%	62,438	+21.764%
2020-08-06	20.0000	20.6500	20.0000	20.3400	+0.049%	11,139	+24.877%
2020-08-05	20.0100	20.6200	20.0100	20.3300	+0.494%	12,302	+24.939%
2020-08-04	20.0800	20.3400	20.0800	20.2300	+0.647%	13,019	+25.556%
2020-08-03	20.1500	20.1900	20.0000	20.1000	+0.550%	11,003	+26.368%
2020-07-31	19.7100	20.2800	19.6700	19.9900	+0.909%	16,589	+27.064%
2020-07-30	19.5000	19.9800	19.4900	19.8100	+1.590%	19,477	+28.218%
2020-07-29	19.8300	20.1000	19.4800	19.5000	-1.615%	14,549	+30.256%
2020-07-28	19.7300	19.8600	19.5300	19.8200	+0.711%	30,680	+28.153%
2020-07-27	19.1200	19.8000	19.1200	19.6800	+0.820%	34,294	+29.065%
2020-07-24	19.5700	19.6000	19.2300	19.5200	-0.459%	6,749	+30.123%
2020-07-23	19.1800	19.7200	19.0500	19.6100	-1.209%	37,931	+29.526%
2020-07-22	19.7500	20.1400	19.6200	19.8500	-2.361%	60,240	+27.960%
2020-07-21	18.4200	20.5200	18.4200	20.3300	+5.941%	51,100	+24.939%
2020-07-20	18.2200	19.3400	18.2200	19.1900	+3.786%	39,967	+32.361%
2020-07-17	18.3500	18.5800	18.1200	18.4900	+2.155%	30,024	+37.372%
2020-07-16	17.7400	18.5000	16.9700	18.1000	-0.055%	83,766	+40.331%
2020-07-15	18.2000	18.2000	17.8000	18.1100	+2.316%	27,686	+40.254%
2020-07-14	17.6300	17.7400	17.2500	17.7000	-0.450%	15,127	+43.503%
2020-07-13	16.9100	17.8200	16.9100	17.7800	+6.023%	70,581	+42.857%
2020-07-10	16.5700	16.9000	16.3200	16.7700	-0.179%	144,152	+51.461%
2020-07-09	16.9600	17.7000	16.6700	16.8000	-3.448%	22,150	+51.190%
2020-07-08	17.3000	17.6000	17.1000	17.4000	-0.855%	32,146	+45.977%
2020-07-07	17.7000	17.9000	17.5000	17.5500	-0.791%	26,739	+44.729%
2020-07-06	18.0500	18.2000	17.5300	17.6900	-1.668%	19,768	+43.584%
2020-07-02	18.0600	18.0900	17.8800	17.9900	+1.811%	36,369	+41.190%
2020-07-01	17.0000	17.6800	17.0000	17.6700	+13.707%	64,225	+43.746%
2020-06-30	16.3200	16.3200	15.5400	15.5400	-4.721%	61,220	+63.449%
2020-06-29	16.5000	16.5000	15.6900	16.3100	-1.152%	13,122	+55.733%
2020-06-26	16.7800	16.8000	16.4100	16.5000	-2.884%	9,966	+53.939%
2020-06-25	16.7400	16.9900	16.5700	16.9900	-1.048%	15,170	+49.500%
2020-06-24	17.2500	17.3600	16.5900	17.1700	-0.866%	25,251	+47.932%
2020-06-23	17.6500	17.7500	17.1800	17.3200	-0.517%	17,809	+46.651%
2020-06-22	17.7200	18.0100	17.4100	17.4100	-0.854%	6,886	+45.893%
2020-06-19	18.1500	18.2600	17.5500	17.5600	-3.939%	14,966	+44.647%
2020-06-18	18.7500	18.8000	18.2100	18.2800	-2.662%	21,742	+38.950%
2020-06-17	18.7500	18.9500	18.6400	18.7800	-0.371%	13,406	+35.250%
2020-06-16	19.0000	19.0000	18.5300	18.8500	+1.127%	32,222	+34.748%
2020-06-15	18.1800	18.9100	18.1200	18.6400	+0.269%	14,565	+36.266%
2020-06-12	18.6400	18.8300	18.4300	18.5900	+3.278%	24,496	+36.633%
2020-06-11	18.5500	18.5500	17.8000	18.0000	-6.494%	83,310	+41.111%
2020-06-10	18.5200	19.3900	17.8500	19.2500	+1.960%	27,503	+31.948%
2020-06-09	18.5000	18.9500	17.5900	18.8800	-0.053%	31,878	+34.534%
2020-06-08	18.7000	18.9000	18.0800	18.8900	+0.747%	34,777	+34.463%
2020-06-05	18.5900	19.3000	18.3000	18.7500	+3.477%	83,204	+35.467%
2020-06-04	17.3600	18.3000	17.3600	18.1200	+5.410%	37,294	+40.177%
2020-06-03	15.8500	17.3600	15.7000	17.1900	+9.770%	35,610	+47.760%
2020-06-02	15.4500	15.7600	15.4500	15.6600	+0.449%	17,534	+62.197%
2020-06-01	15.0600	15.6000	15.0600	15.5900	+2.230%	36,055	+62.925%
2020-05-29	15.4600	15.6500	14.9200	15.2500	-2.431%	13,435	+66.557%
2020-05-28	14.6400	15.8500	14.5700	15.6300	+7.275%	47,554	+62.508%
2020-05-27	14.5500	14.6300	14.5500	14.5700	+0.137%	26,402	+74.331%
2020-05-26	14.2500	14.6300	14.1800	14.5500	+3.706%	74,304	+74.570%
2020-05-22	13.9000	14.0300	13.8800	14.0300	+0.214%	5,902	+81.041%
2020-05-21	13.8200	14.0900	13.6600	14.0000	0.000%	90,183	+81.429%
2020-05-20	14.0000	14.1500	13.9300	14.0000	0.000%	227,723	+81.429%
2020-05-19	13.9400	14.2000	13.9400	14.0000	+0.358%	76,201	+81.429%
2020-05-18	13.7400	14.1700	13.5000	13.9500	+3.872%	49,696	+82.079%
2020-05-15	12.5500	13.5100	12.5500	13.4300	+1.742%	40,119	+89.129%
2020-05-14	12.3700	13.2500	12.0500	13.2000	+3.125%	314,914	+92.424%
2020-05-13	14.2500	14.2500	11.8800	12.8000	-8.637%	88,350	+98.438%
2020-05-12	13.3900	14.0400	13.0600	14.0100	+2.337%	41,660	+81.299%
2020-05-11	13.6500	13.7100	13.2900	13.6900	-4.266%	88,578	+85.537%
2020-05-08	15.1300	15.2600	12.3300	14.3000	-6.230%	214,815	+77.622%
2020-05-07	15.6400	15.7000	15.2500	15.2500	-2.494%	55,448	+66.557%
2020-05-06	15.7000	15.8400	15.6100	15.6400	+0.838%	21,579	+62.404%
2020-05-05	16.5000	16.7400	15.4800	15.5100	-3.063%	16,545	+63.765%
2020-05-04	15.5100	16.0000	15.5100	16.0000	+0.251%	8,286	+58.750%
2020-05-01	16.8500	16.8500	15.9100	15.9600	-4.773%	11,158	+59.148%
2020-04-30	17.0000	17.2300	16.6600	16.7600	-5.577%	44,787	+51.551%
2020-04-29	17.5500	17.7500	17.3500	17.7500	+2.364%	40,667	+43.099%
2020-04-28	15.7800	17.3400	15.7800	17.3400	+9.816%	124,541	+46.482%
2020-04-27	15.0600	16.0900	15.0600	15.7900	+7.782%	39,608	+60.861%
2020-04-24	14.7800	14.9600	14.5700	14.6500	-0.745%	21,784	+73.379%
2020-04-23	14.8600	14.8600	14.5700	14.7600	+1.096%	60,348	+72.087%
2020-04-22	14.5400	14.7500	14.5000	14.6000	-1.351%	203,987	+73.973%
2020-04-21	15.1000	15.1000	14.5000	14.8000	-2.310%	162,030	+71.622%
2020-04-20	15.5300	15.5300	14.0800	15.1500	-7.791%	79,031	+67.657%
2020-04-17	17.0000	17.0000	16.3200	16.4300	+2.945%	27,210	+54.595%
2020-04-16	16.3000	16.5600	15.8100	15.9600	-0.931%	78,872	+59.148%
2020-04-15	16.3500	16.3500	15.9000	16.1100	-3.821%	61,961	+57.666%
2020-04-14	16.2000	16.9600	16.0300	16.7500	+5.280%	162,935	+51.642%
2020-04-13	15.3200	15.9100	14.4200	15.9100	+3.987%	88,843	+59.648%
2020-04-09	11.4200	15.6300	11.4200	15.3000	+38.336%	372,011	+66.013%
2020-04-08	9.9800	11.3100	9.7800	11.0600	+14.611%	409,621	+129.656%
2020-04-07	9.5100	10.8300	9.4800	9.6500	+6.866%	161,680	+163.212%
2020-04-06	9.1300	9.6700	8.9600	9.0300	+1.233%	207,808	+181.285%
2020-04-03	9.0000	9.6000	8.7100	8.9200	-1.762%	42,168	+184.753%
2020-04-02	8.7700	10.0200	8.7700	9.0800	+4.488%	20,292	+179.736%
2020-04-01	9.4400	9.4400	8.1100	8.6900	-5.543%	75,903	+192.290%
2020-03-31	9.6600	9.6600	9.2000	9.2000	-4.860%	54,284	+176.087%
2020-03-30	11.0000	11.2400	9.5300	9.6700	-12.091%	70,978	+162.668%
2020-03-27	11.5000	11.5000	10.7100	11.0000	-5.741%	89,218	+130.909%
2020-03-26	10.6500	12.8800	10.3700	11.6700	+16.119%	225,999	+117.652%
2020-03-25	9.3500	11.3400	9.3400	10.0500	+8.531%	233,644	+152.736%
2020-03-24	8.3500	10.3800	8.3500	9.2600	+1.424%	277,574	+174.298%
2020-03-23	9.8500	10.9900	8.0600	9.1300	-10.138%	167,520	+178.204%
2020-03-20	12.3800	13.1500	10.1500	10.1600	-18.394%	163,355	+150.000%
2020-03-19	7.3500	12.7500	6.9200	12.4500	+31.053%	90,034	+104.016%
2020-03-18	12.0200	12.0200	7.0200	9.5000	-23.756%	78,959	+167.368%
2020-03-17	12.7600	13.4000	12.3200	12.4600	-1.890%	81,823	+103.852%
2020-03-16	13.7500	14.2800	12.5000	12.7000	-13.311%	93,070	+100.000%
2020-03-13	14.7000	15.4300	14.5700	14.6500	+2.807%	93,378	+73.379%
2020-03-12	18.0000	18.0000	13.6200	14.2500	-23.756%	208,854	+78.246%
2020-03-11	19.6700	19.7900	18.1100	18.6900	-6.410%	352,836	+35.902%
2020-03-10	21.0600	21.1100	19.8400	19.9700	-5.131%	62,122	+27.191%
2020-03-09	21.8000	22.1600	20.8400	21.0500	-8.399%	77,449	+20.665%
2020-03-06	22.7500	23.0000	22.0600	22.9800	-0.991%	30,599	+10.531%
2020-03-05	23.5100	23.5800	22.8200	23.2100	-1.653%	29,309	+9.436%
2020-03-04	23.5100	23.7500	23.3100	23.6000	+1.505%	25,765	+7.627%
2020-03-03	23.3000	23.8900	23.2000	23.2500	+0.475%	31,347	+9.247%
2020-03-02	22.2600	23.2100	22.2600	23.1400	+4.706%	16,410	+9.767%
2020-02-28	22.7500	22.8900	21.4500	22.1000	-4.246%	47,803	+14.932%
2020-02-27	23.5000	23.5000	23.0600	23.0800	-1.996%	46,762	+10.052%
2020-02-26	23.8500	23.8500	23.3100	23.5500	+0.598%	52,797	+7.856%
2020-02-25	24.2100	24.2400	23.4100	23.4100	-3.583%	20,518	+8.501%
2020-02-24	24.2500	24.4000	24.2500	24.2800	-0.492%	11,168	+4.613%
2020-02-21	24.5000	24.5000	24.4000	24.4000	-0.408%	9,837	+4.098%
2020-02-20	24.4100	24.5000	24.2800	24.5000	+0.328%	16,920	+3.673%
2020-02-19	24.3200	24.4900	24.3000	24.4200	+0.123%	20,119	+4.013%
2020-02-18	24.2100	24.3900	24.2100	24.3900	+0.660%	15,481	+4.141%
2020-02-14	24.0700	24.2500	24.0700	24.2300	+0.331%	26,241	+4.829%
2020-02-13	24.2500	24.2500	24.1000	24.1500	-0.207%	10,245	+5.176%
2020-02-12	24.2100	24.2500	24.0900	24.2000	-0.124%	24,170	+4.959%
2020-02-11	24.2300	24.2500	24.2000	24.2300	+0.041%	18,950	+4.829%
2020-02-10	24.2400	24.2400	24.1300	24.2200	-0.083%	18,531	+4.872%
2020-02-07	24.1800	24.2500	24.1400	24.2400	+0.165%	99,695	+4.785%
2020-02-06	24.1000	24.2000	24.1000	24.2000	+0.249%	12,299	+4.959%
2020-02-05	24.1400	24.1600	24.0900	24.1400	-0.041%	10,579	+5.220%
2020-02-04	24.1500	24.1600	24.1000	24.1500	+0.041%	26,649	+5.176%
2020-02-03	24.1100	24.1600	24.0700	24.1400	+0.625%	8,883	+5.220%
2020-01-31	24.1100	24.1600	23.9900	23.9900	+0.042%	15,880	+5.877%
2020-01-30	23.9000	24.0800	23.9000	23.9800	+0.083%	10,811	+5.922%
2020-01-29	24.0800	24.0800	23.9400	23.9600	-0.498%	27,738	+6.010%
2020-01-28	24.1000	24.1000	23.9500	24.0800	+0.333%	25,546	+5.482%
2020-01-27	23.9900	24.1000	23.8500	24.0000	-0.042%	45,266	+5.833%
2020-01-24	24.0000	24.1300	23.9200	24.0100	-0.166%	15,965	+5.789%
2020-01-23	24.0900	24.1800	24.0500	24.0500	-0.249%	118,361	+5.613%
2020-01-22	24.0100	24.2200	24.0100	24.1100	+0.208%	104,690	+5.350%
2020-01-21	24.0500	24.1000	23.9200	24.0600	+0.669%	22,877	+5.569%
2020-01-17	23.9700	24.0000	23.8100	23.9000	-0.624%	26,081	+6.276%
2020-01-16	24.0500	24.0800	23.9800	24.0500	0.000%	19,828	+5.613%
2020-01-15	23.9900	24.0600	23.9600	24.0500	+0.376%	16,985	+5.613%
2020-01-14	23.9200	24.0400	23.9000	23.9600	+0.084%	28,975	+6.010%
2020-01-13	23.9000	24.0500	23.8800	23.9400	+0.293%	58,989	+6.099%
2020-01-10	23.9000	23.9000	23.7800	23.8700	-0.209%	22,087	+6.410%
2020-01-09	24.1000	24.1000	23.8600	23.9200	-1.604%	83,282	+6.187%
2020-01-08	24.2300	24.3100	24.2000	24.3100	+0.247%	134,892	+4.484%
2020-01-07	24.2700	24.2700	24.1700	24.2500	+0.331%	69,018	+4.742%
2020-01-06	24.3800	24.3800	24.1700	24.1700	-0.371%	39,064	+5.089%
2020-01-03	24.1400	24.3200	24.0100	24.2600	+0.706%	127,703	+4.699%
2020-01-02	23.9400	24.1300	23.9200	24.0900	+0.753%	68,463	+5.438%

.dark-mode .ZS5ByQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZS5ByQ{ color: #333333; background-color: white; border: 2px solid #333333; }CLNY/PHColony Capital, Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stockstock NYSE

CLNY/PH
Colony Capital, Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stock
stock NYSE