Dark

CLNY
Colony Capital, Inc. Class A Common Stock
stock NYSE

Inactive

Jun 21, 2021

8.50USD+6.516%(+0.52)7,108,131

Pre-market

0.00USD-100.000%(-7.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-21	8.1100	8.6950	8.0600	8.5000	+6.516%	7,108,131	0.000%
2021-06-18	7.9100	8.1900	7.8900	7.9800	-0.623%	12,751,309	+6.516%
2021-06-17	7.9800	8.0650	7.8500	8.0300	+0.879%	2,630,742	+5.853%
2021-06-16	7.8100	7.9700	7.7300	7.9600	+1.531%	2,874,365	+6.784%
2021-06-15	7.8600	7.9300	7.6300	7.8400	-0.759%	3,058,865	+8.418%
2021-06-14	7.9500	8.0050	7.8250	7.9000	-0.504%	2,248,189	+7.595%
2021-06-11	8.0100	8.0600	7.8610	7.9400	-1.244%	2,108,813	+7.053%
2021-06-10	8.2500	8.2700	8.0200	8.0400	-1.832%	3,011,002	+5.721%
2021-06-09	7.9000	8.2379	7.8450	8.1900	+3.279%	7,285,546	+3.785%
2021-06-08	7.6300	8.0964	7.4526	7.9300	+5.033%	6,769,435	+7.188%
2021-06-07	7.3500	7.6100	7.2800	7.5500	+3.142%	5,271,245	+12.583%
2021-06-04	7.1000	7.5500	7.0900	7.3200	+4.422%	10,328,433	+16.120%
2021-06-03	7.1200	7.1200	6.9100	7.0100	-1.821%	3,400,085	+21.255%
2021-06-02	6.9700	7.1500	6.8800	7.1400	+2.734%	2,499,275	+19.048%
2021-06-01	6.9000	6.9700	6.8200	6.9500	+1.164%	2,114,447	+22.302%
2021-05-28	7.0300	7.0600	6.8400	6.8700	-2.137%	2,134,371	+23.726%
2021-05-27	6.9100	7.1000	6.8200	7.0200	+3.387%	4,794,793	+21.083%
2021-05-26	6.7100	6.8400	6.6300	6.7900	+1.647%	1,797,647	+25.184%
2021-05-25	6.9300	6.9300	6.6800	6.6800	-2.053%	2,594,024	+27.246%
2021-05-24	6.7100	6.8500	6.6600	6.8200	+2.096%	2,176,315	+24.633%
2021-05-21	6.6600	6.7780	6.6400	6.6800	+2.297%	1,812,428	+27.246%
2021-05-20	6.4000	6.5300	6.3150	6.5300	+1.872%	1,845,857	+30.168%
2021-05-19	6.4200	6.4400	6.3100	6.4100	-1.988%	3,412,073	+32.605%
2021-05-18	6.5900	6.7300	6.5200	6.5400	-0.153%	1,541,525	+29.969%
2021-05-17	6.5000	6.6400	6.3500	6.5500	+0.460%	1,977,835	+29.771%
2021-05-14	6.3400	6.5700	6.3100	6.5200	+4.320%	3,184,855	+30.368%
2021-05-13	6.2700	6.4600	6.1800	6.2500	-0.160%	3,529,440	+36.000%
2021-05-12	6.5100	6.5600	6.2300	6.2600	-3.840%	3,333,556	+35.783%
2021-05-11	6.5000	6.6400	6.3800	6.5100	-1.364%	4,827,863	+30.568%
2021-05-10	6.9900	7.0700	6.6000	6.6000	-5.714%	4,117,772	+28.788%
2021-05-07	6.9300	7.0500	6.8500	7.0000	+1.744%	2,591,118	+21.429%
2021-05-06	7.0000	7.0500	6.7550	6.8800	-1.994%	4,056,900	+23.547%
2021-05-05	7.0000	7.1500	7.0100	7.0200	+0.286%	1,553,092	+21.083%
2021-05-04	7.0600	7.0800	6.9250	7.0000	-1.547%	2,664,094	+21.429%
2021-05-03	7.1000	7.1600	6.9800	7.1100	+1.571%	1,927,120	+19.550%
2021-04-30	7.0000	7.0200	6.8550	7.0000	-0.285%	3,404,537	+21.429%
2021-04-29	7.1300	7.2100	6.9300	7.0200	-1.404%	1,879,014	+21.083%
2021-04-28	7.1000	7.2200	7.0650	7.1200	+0.141%	2,329,659	+19.382%
2021-04-27	6.9100	7.1200	6.8400	7.1100	+3.043%	2,537,674	+19.550%
2021-04-26	6.9800	7.0400	6.8650	6.9000	-0.145%	1,769,387	+23.188%
2021-04-23	6.8100	7.0650	6.7000	6.9100	+2.522%	7,092,867	+23.010%
2021-04-22	6.6500	6.8900	6.5800	6.7400	+2.744%	3,539,589	+26.113%
2021-04-21	6.6000	6.7300	6.4250	6.5600	-1.353%	4,999,526	+29.573%
2021-04-20	6.8400	6.8503	6.4600	6.6500	-2.778%	3,115,963	+27.820%
2021-04-19	6.7500	6.8600	6.6400	6.8400	+0.588%	2,825,613	+24.269%
2021-04-16	6.8200	6.9578	6.7800	6.8000	+0.592%	2,035,524	+25.000%
2021-04-15	6.7800	6.7900	6.6600	6.7600	+0.896%	1,769,408	+25.740%
2021-04-14	6.7000	6.8500	6.6700	6.7000	+0.149%	1,931,227	+26.866%
2021-04-13	6.7300	6.7600	6.5200	6.6900	+0.300%	1,799,123	+27.055%
2021-04-12	6.7000	6.7500	6.5550	6.6700	-0.744%	1,067,067	+27.436%
2021-04-09	6.7400	6.7650	6.5900	6.7200	-0.592%	1,582,991	+26.488%
2021-04-08	6.7000	6.8300	6.6466	6.7600	+0.896%	2,772,304	+25.740%
2021-04-07	6.8000	6.8850	6.6600	6.7000	-1.471%	1,706,787	+26.866%
2021-04-06	6.7100	6.9000	6.7000	6.8000	+1.341%	2,538,596	+25.000%
2021-04-05	6.7600	6.8600	6.6500	6.7100	-0.149%	2,994,729	+26.677%
2021-04-01	6.5400	6.7200	6.5000	6.7200	+3.704%	2,441,833	+26.488%
2021-03-31	6.3900	6.5800	6.3700	6.4800	+1.408%	4,669,092	+31.173%
2021-03-30	6.1700	6.4150	6.1500	6.3900	+3.902%	2,706,413	+33.020%
2021-03-29	6.2100	6.3100	6.0100	6.1500	-1.284%	2,871,443	+38.211%
2021-03-26	6.4200	6.4600	6.1100	6.2300	-2.198%	1,865,334	+36.437%
2021-03-25	5.9700	6.4100	5.7900	6.3700	+5.116%	3,287,761	+33.438%
2021-03-24	6.3000	6.4750	6.0600	6.0600	-2.729%	2,354,210	+40.264%
2021-03-23	6.5000	6.5800	6.1600	6.2300	-5.030%	1,982,450	+36.437%
2021-03-22	6.6800	6.6850	6.4100	6.5600	-2.090%	2,493,729	+29.573%
2021-03-19	6.4900	6.7500	6.3500	6.7000	+3.555%	6,606,873	+26.866%
2021-03-18	6.7000	6.7400	6.4100	6.4700	-4.148%	2,305,055	+31.376%
2021-03-17	6.5800	6.7900	6.4800	6.7500	+1.964%	3,083,411	+25.926%
2021-03-16	6.7000	6.8200	6.5600	6.6200	-1.634%	2,665,237	+28.399%
2021-03-15	6.9300	7.0027	6.6350	6.7300	-3.443%	4,451,704	+26.300%
2021-03-12	6.8000	6.9700	6.7700	6.9700	+2.500%	3,281,604	+21.951%
2021-03-11	6.6500	6.8500	6.5300	6.8000	+1.796%	4,219,829	+25.000%
2021-03-10	6.5900	6.9100	6.5600	6.6800	0.000%	5,030,371	+27.246%
2021-03-09	6.5600	6.8650	6.2550	6.6800	+7.395%	8,112,186	+27.246%
2021-03-08	6.0200	6.3700	6.0200	6.2200	+3.667%	5,026,300	+36.656%
2021-03-05	5.9500	6.0200	5.6950	6.0000	+3.270%	5,305,494	+41.667%
2021-03-04	5.8900	6.0500	5.6350	5.8100	-1.525%	6,214,057	+46.299%
2021-03-03	5.9300	6.0200	5.8700	5.9000	-0.840%	3,277,308	+44.068%
2021-03-02	6.0700	6.1300	5.9500	5.9500	-2.299%	1,881,872	+42.857%
2021-03-01	6.0800	6.1900	6.0501	6.0900	+2.872%	2,831,133	+39.573%
2021-02-26	5.9600	6.0600	5.8100	5.9200	+1.197%	4,361,506	+43.581%
2021-02-25	6.0400	6.1600	5.7300	5.8500	-4.255%	5,294,126	+45.299%
2021-02-24	5.7100	6.1300	5.6900	6.1100	+7.005%	9,117,546	+39.116%
2021-02-23	5.8900	5.9100	5.5900	5.7100	-3.220%	5,487,576	+48.862%
2021-02-22	5.6000	5.9700	5.5900	5.9000	+5.735%	9,783,441	+44.068%
2021-02-19	5.2900	5.6250	5.2800	5.5800	+6.286%	4,442,097	+52.330%
2021-02-18	5.2800	5.4500	5.2200	5.2500	-0.756%	5,338,713	+61.905%
2021-02-17	5.4000	5.4000	5.2450	5.2900	-2.578%	3,128,178	+60.681%
2021-02-16	5.5600	5.5800	5.4000	5.4300	-1.452%	2,167,069	+56.538%
2021-02-12	5.5300	5.5800	5.4650	5.5100	-0.899%	2,068,741	+54.265%
2021-02-11	5.6000	5.6900	5.4550	5.5600	-0.537%	2,324,452	+52.878%
2021-02-10	5.6100	5.8200	5.5600	5.5900	+0.903%	4,008,723	+52.057%
2021-02-09	5.5800	5.6450	5.4750	5.5400	-0.180%	2,387,294	+53.430%
2021-02-08	5.4400	5.5625	5.4000	5.5500	+2.022%	4,149,114	+53.153%
2021-02-05	5.3900	5.4900	5.3000	5.4400	+2.256%	3,184,722	+56.250%
2021-02-04	5.0500	5.3300	5.0500	5.3200	+5.347%	6,671,061	+59.774%
2021-02-03	4.9400	5.0950	4.8850	5.0500	+1.610%	4,042,545	+68.317%
2021-02-02	5.0100	5.0900	4.9400	4.9700	-0.996%	3,042,017	+71.026%
2021-02-01	5.0000	5.0800	4.8700	5.0200	+1.210%	4,292,587	+69.323%
2021-01-29	4.8300	5.1100	4.7600	4.9600	+1.224%	17,081,886	+71.371%
2021-01-28	4.4800	4.9100	4.4000	4.9000	+10.609%	9,766,170	+73.469%
2021-01-27	4.5000	4.5500	4.3400	4.4300	-4.320%	13,532,649	+91.874%
2021-01-26	4.7500	4.7600	4.5700	4.6300	-2.526%	3,730,393	+83.585%
2021-01-25	4.7600	4.8200	4.5800	4.7500	-0.419%	4,029,682	+78.947%
2021-01-22	4.7000	4.7700	4.6400	4.7700	+0.421%	4,290,465	+78.197%
2021-01-21	4.8700	4.8900	4.7300	4.7500	-2.664%	3,377,295	+78.947%
2021-01-20	4.8900	4.9150	4.8200	4.8800	+0.619%	3,510,147	+74.180%
2021-01-19	4.9100	4.9100	4.7300	4.8500	-0.818%	2,532,336	+75.258%
2021-01-15	4.8900	4.9400	4.8300	4.8900	-0.610%	2,168,134	+73.824%
2021-01-14	4.9300	4.9800	4.8300	4.9200	+0.613%	2,514,437	+72.764%
2021-01-13	4.9000	5.0000	4.8600	4.8900	-1.012%	2,115,927	+73.824%
2021-01-12	4.9200	4.9600	4.8500	4.9400	+0.203%	2,343,499	+72.065%
2021-01-11	4.9100	5.0400	4.9000	4.9300	-0.805%	2,545,943	+72.414%
2021-01-08	5.1200	5.2000	4.8200	4.9700	-2.549%	4,400,581	+71.026%
2021-01-07	4.9000	5.1150	4.8800	5.1000	+4.294%	3,595,050	+66.667%
2021-01-06	4.7500	4.9700	4.6600	4.8900	+4.487%	4,088,555	+73.824%
2021-01-05	4.5900	4.7600	4.5900	4.6800	+1.080%	4,323,409	+81.624%
2021-01-04	4.8100	4.9200	4.5550	4.6300	-3.742%	3,470,277	+83.585%
2020-12-31	4.8000	4.8800	4.7400	4.8100	+0.208%	1,840,550	+76.715%
2020-12-30	4.8200	4.9000	4.7601	4.8000	-0.208%	1,468,921	+77.083%
2020-12-29	4.9300	4.9700	4.7800	4.8100	-2.037%	2,385,179	+76.715%
2020-12-28	5.0000	5.0500	4.8700	4.9100	-1.406%	2,466,423	+73.116%
2020-12-24	4.9500	4.9900	4.9000	4.9800	+0.403%	986,646	+70.683%
2020-12-23	4.8900	4.9700	4.7600	4.9600	+3.549%	4,046,799	+71.371%
2020-12-22	4.9400	4.9900	4.7550	4.7900	-3.427%	3,885,464	+77.453%
2020-12-21	4.7500	4.9800	4.5600	4.9600	+2.058%	5,607,328	+71.371%
2020-12-18	4.9200	4.9400	4.7700	4.8600	+2.316%	14,638,649	+74.897%
2020-12-17	4.8100	4.8500	4.6250	4.7500	-0.419%	5,011,568	+78.947%
2020-12-16	4.9000	4.9400	4.7600	4.7700	-2.053%	4,442,746	+78.197%
2020-12-15	4.7600	4.9000	4.7210	4.8700	+2.960%	10,715,507	+74.538%
2020-12-14	4.8200	4.8600	4.6350	4.7300	-0.421%	2,475,741	+79.704%
2020-12-11	4.8700	4.8850	4.7400	4.7500	-2.464%	3,469,875	+78.947%
2020-12-10	4.8500	4.9800	4.8500	4.8700	-0.815%	5,083,737	+74.538%
2020-12-09	4.9400	4.9550	4.8200	4.9100	0.000%	2,909,565	+73.116%
2020-12-08	4.7400	4.9200	4.7301	4.9100	+3.805%	3,487,758	+73.116%
2020-12-07	4.7700	4.8133	4.5900	4.7300	-1.046%	3,235,049	+79.704%
2020-12-04	4.7600	4.7800	4.6000	4.7800	+1.919%	4,720,814	+77.824%
2020-12-03	4.5500	4.8250	4.4700	4.6900	+6.834%	6,261,966	+81.237%
2020-12-02	4.3100	4.4400	4.2650	4.3900	+0.920%	2,584,698	+93.622%
2020-12-01	4.3700	4.4200	4.1700	4.3500	+0.694%	3,788,939	+95.402%
2020-11-30	4.3200	4.4300	4.2800	4.3200	-0.917%	4,778,504	+96.759%
2020-11-27	4.3900	4.4100	4.3400	4.3600	-0.457%	1,373,734	+94.954%
2020-11-25	4.3100	4.3800	4.2200	4.3800	+1.624%	4,890,176	+94.064%
2020-11-24	4.3200	4.3800	4.2400	4.3100	+1.651%	4,259,239	+97.216%
2020-11-23	4.3400	4.4000	4.2200	4.2400	-1.624%	8,131,014	+100.472%
2020-11-20	4.2100	4.3200	4.1600	4.3100	+1.651%	4,485,918	+97.216%
2020-11-19	4.1200	4.2400	4.0000	4.2400	+2.169%	5,243,459	+100.472%
2020-11-18	4.2500	4.3400	4.1200	4.1500	-1.425%	7,088,003	+104.819%
2020-11-17	4.1900	4.2900	4.0700	4.2100	-1.405%	11,102,112	+101.900%
2020-11-16	4.1000	4.2800	4.0200	4.2700	+7.286%	9,119,027	+99.063%
2020-11-13	3.9300	4.0200	3.8600	3.9800	+2.842%	4,940,170	+113.568%
2020-11-12	3.9100	3.9400	3.7800	3.8700	-2.519%	4,585,824	+119.638%
2020-11-11	4.0800	4.0900	3.9100	3.9700	-0.750%	4,494,832	+114.106%
2020-11-10	3.9500	4.0000	3.8300	4.0000	+6.667%	4,912,036	+112.500%
2020-11-09	4.0200	4.2600	3.7400	3.7500	0.000%	6,962,071	+126.667%
2020-11-06	3.7700	3.9800	3.6600	3.7500	+0.267%	5,476,079	+126.667%
2020-11-05	3.7000	3.8300	3.6600	3.7400	+1.630%	6,932,697	+127.273%
2020-11-04	3.6500	3.7700	3.5300	3.6800	+0.546%	5,265,827	+130.978%
2020-11-03	3.7700	3.8500	3.5800	3.6600	-0.272%	4,751,342	+132.240%
2020-11-02	3.5900	3.7000	3.5600	3.6700	+3.090%	2,762,831	+131.608%
2020-10-30	3.6900	3.7300	3.4700	3.5600	-2.732%	4,039,539	+138.764%
2020-10-29	3.5000	3.7700	3.4700	3.6600	+5.780%	11,089,344	+132.240%
2020-10-28	3.4100	3.4600	3.2800	3.4600	-1.143%	16,855,357	+145.665%
2020-10-27	3.3800	3.5500	3.3600	3.5000	+3.550%	8,498,496	+142.857%
2020-10-26	3.2600	3.3800	3.1800	3.3800	+3.681%	9,337,644	+151.479%
2020-10-23	3.2000	3.2700	3.1200	3.2600	+2.839%	18,615,712	+160.736%
2020-10-22	3.1900	3.2000	3.1500	3.1700	-0.627%	3,276,004	+168.139%
2020-10-21	3.1800	3.1900	3.1100	3.1900	+0.949%	1,413,065	+166.458%
2020-10-20	3.1000	3.2000	3.0600	3.1600	+3.268%	3,039,164	+168.987%
2020-10-19	3.1400	3.1800	3.0600	3.0600	-2.236%	1,631,402	+177.778%
2020-10-16	3.1200	3.2000	3.1100	3.1300	0.000%	2,184,590	+171.565%
2020-10-15	3.0800	3.1400	3.0300	3.1300	+0.968%	3,447,391	+171.565%
2020-10-14	3.1100	3.1200	3.0600	3.1000	-0.322%	2,282,101	+174.194%
2020-10-13	3.1500	3.1500	3.0500	3.1100	-1.893%	3,073,617	+173.312%
2020-10-12	3.1900	3.2200	3.1600	3.1700	-0.314%	3,073,260	+168.139%
2020-10-09	3.2400	3.2400	3.1300	3.1800	-0.313%	7,178,603	+167.296%
2020-10-08	3.0300	3.2400	3.0100	3.1900	+6.689%	8,130,961	+166.458%
2020-10-07	2.9300	3.0500	2.9300	2.9900	+2.397%	13,081,588	+184.281%
2020-10-06	2.9000	2.9500	2.8400	2.9200	+2.098%	9,677,570	+191.096%
2020-10-05	2.8000	2.9000	2.8000	2.8600	+2.509%	6,302,192	+197.203%
2020-10-02	2.7300	2.8100	2.7000	2.7900	-1.064%	5,046,072	+204.659%
2020-10-01	2.7500	2.8900	2.6800	2.8200	+3.297%	7,191,416	+201.418%
2020-09-30	2.7000	2.7500	2.6700	2.7300	+0.368%	3,378,921	+211.355%
2020-09-29	2.7400	2.7600	2.6900	2.7200	-0.366%	12,243,830	+212.500%
2020-09-28	2.6500	2.7700	2.6200	2.7300	+3.802%	5,789,100	+211.355%
2020-09-25	2.5800	2.7400	2.4700	2.6300	+12.393%	10,724,031	+223.194%
2020-09-24	2.3400	2.4300	2.2400	2.3400	-1.266%	3,446,563	+263.248%
2020-09-23	2.4700	2.5000	2.3200	2.3700	-4.435%	3,691,284	+258.650%
2020-09-22	2.4900	2.5200	2.4600	2.4800	+0.813%	2,667,897	+242.742%
2020-09-21	2.6000	2.6200	2.4400	2.4600	-7.865%	5,626,439	+245.528%
2020-09-18	2.7500	2.7500	2.6500	2.6700	-1.476%	11,559,805	+218.352%
2020-09-17	2.6900	2.7700	2.6100	2.7100	-0.733%	5,835,463	+213.653%
2020-09-16	2.6000	2.8000	2.5600	2.7300	+5.000%	5,629,964	+211.355%
2020-09-15	2.6800	2.7000	2.5800	2.6000	-1.515%	1,889,591	+226.923%
2020-09-14	2.5800	2.6600	2.5200	2.6400	+3.937%	2,282,408	+221.970%
2020-09-11	2.5600	2.6200	2.4800	2.5400	0.000%	4,169,556	+234.646%
2020-09-10	2.6800	2.7200	2.5300	2.5400	-5.224%	3,397,384	+234.646%
2020-09-09	2.6800	2.7400	2.6500	2.6800	+1.132%	3,113,349	+217.164%
2020-09-08	2.7000	2.7300	2.6400	2.6500	-3.285%	3,535,434	+220.755%
2020-09-04	2.8400	2.8500	2.7000	2.7400	-1.792%	4,228,623	+210.219%
2020-09-03	2.8200	2.9000	2.7400	2.7900	-1.413%	2,482,978	+204.659%
2020-09-02	2.8000	2.8500	2.7000	2.8300	+1.799%	3,269,962	+200.353%
2020-09-01	2.6500	2.8100	2.5800	2.7800	+2.583%	6,566,685	+205.755%
2020-08-31	2.8700	2.8700	2.6900	2.7100	-6.228%	5,223,830	+213.653%
2020-08-28	2.9400	2.9400	2.8100	2.8900	+1.404%	6,302,918	+194.118%
2020-08-27	2.8200	2.8800	2.7700	2.8500	+1.786%	7,497,804	+198.246%
2020-08-26	2.8700	2.8900	2.7800	2.8000	-1.408%	6,778,906	+203.571%
2020-08-25	2.9200	2.9400	2.7400	2.8400	-1.730%	12,449,990	+199.296%
2020-08-24	2.8600	2.9900	2.7800	2.8900	+1.761%	7,734,602	+194.118%
2020-08-21	2.9600	2.9600	2.8000	2.8400	-1.389%	5,677,619	+199.296%
2020-08-20	2.7400	3.0000	2.7400	2.8800	+3.226%	7,636,627	+195.139%
2020-08-19	2.7300	2.8000	2.6400	2.7900	+2.574%	6,576,073	+204.659%
2020-08-18	2.8400	2.8700	2.7100	2.7200	-2.158%	4,992,825	+212.500%
2020-08-17	2.7700	3.0700	2.7200	2.7800	+3.346%	17,331,718	+205.755%
2020-08-14	2.6400	2.7200	2.5900	2.6900	+3.861%	8,922,992	+215.985%
2020-08-13	2.5200	2.6600	2.5200	2.5900	+1.172%	7,169,585	+228.185%
2020-08-12	2.5500	2.6900	2.5000	2.5600	+3.226%	12,783,035	+232.031%
2020-08-11	2.3400	2.5300	2.3200	2.4800	+7.359%	12,827,800	+242.742%
2020-08-10	2.2000	2.3200	2.1300	2.3100	+5.963%	6,822,101	+267.965%
2020-08-07	1.9400	2.2000	1.9300	2.1800	+10.101%	7,356,250	+289.908%
2020-08-06	1.9600	2.0000	1.9200	1.9800	+1.538%	2,751,157	+329.293%
2020-08-05	1.9600	2.0000	1.9200	1.9500	+1.563%	5,055,534	+335.897%
2020-08-04	1.8600	1.9900	1.8400	1.9200	+2.128%	5,634,519	+342.708%
2020-08-03	1.9100	1.9200	1.8400	1.8800	-2.083%	2,894,372	+352.128%
2020-07-31	1.9500	2.0000	1.8600	1.9200	-2.538%	4,082,988	+342.708%
2020-07-30	1.9500	2.0200	1.9100	1.9700	-1.005%	5,783,207	+331.472%
2020-07-29	1.8900	2.0000	1.8700	1.9900	+6.989%	5,158,818	+327.136%
2020-07-28	1.8000	1.9000	1.7900	1.8600	+3.333%	5,174,169	+356.989%
2020-07-27	1.8200	1.8300	1.7600	1.8000	0.000%	3,531,455	+372.222%
2020-07-24	1.8300	1.9000	1.8000	1.8000	-2.703%	5,159,682	+372.222%
2020-07-23	1.8600	1.9000	1.8200	1.8500	0.000%	11,754,856	+359.459%
2020-07-22	1.7600	1.8700	1.7300	1.8500	-0.538%	9,458,557	+359.459%
2020-07-21	1.8200	1.9400	1.8000	1.8600	-1.064%	9,543,909	+356.989%
2020-07-20	1.9000	1.9200	1.8400	1.8800	-1.053%	10,851,792	+352.128%
2020-07-17	1.9500	1.9500	1.8200	1.9000	+3.261%	21,205,034	+347.368%
2020-07-16	1.9900	2.0700	1.8300	1.8400	-22.363%	46,662,878	+361.957%
2020-07-15	2.4000	2.4100	2.2800	2.3700	+2.597%	6,903,894	+258.650%
2020-07-14	2.2600	2.3200	2.2200	2.3100	+1.762%	3,862,800	+267.965%
2020-07-13	2.3900	2.4000	2.2400	2.2700	-3.404%	4,425,329	+274.449%
2020-07-10	2.2600	2.3800	2.2200	2.3500	+3.524%	3,895,506	+261.702%
2020-07-09	2.3400	2.4000	2.2400	2.2700	-2.991%	3,262,300	+274.449%
2020-07-08	2.2900	2.3400	2.2400	2.3400	+2.632%	4,069,460	+263.248%
2020-07-07	2.3100	2.3900	2.2500	2.2800	-4.202%	4,841,517	+272.807%
2020-07-06	2.4900	2.5300	2.3500	2.3800	-3.252%	3,114,291	+257.143%
2020-07-02	2.5700	2.6000	2.4400	2.4600	-1.205%	3,819,000	+245.528%
2020-07-01	2.4500	2.5400	2.4100	2.4900	+3.750%	3,638,828	+241.365%
2020-06-30	2.3200	2.4300	2.2900	2.4000	+2.564%	5,957,867	+254.167%
2020-06-29	2.3500	2.4100	2.3000	2.3400	+1.299%	4,075,326	+263.248%
2020-06-26	2.5300	2.5600	2.2500	2.3100	-10.465%	60,113,802	+267.965%
2020-06-25	2.4200	2.6000	2.4100	2.5800	+3.614%	6,916,986	+229.457%
2020-06-24	2.5900	2.5900	2.4000	2.4900	-5.682%	5,221,360	+241.365%
2020-06-23	2.6500	2.7100	2.5900	2.6400	+0.380%	4,421,223	+221.970%
2020-06-22	2.6500	2.6700	2.5400	2.6300	-0.755%	5,269,384	+223.194%
2020-06-19	2.8900	2.9300	2.5800	2.6500	-7.018%	9,034,062	+220.755%
2020-06-18	2.7200	2.8900	2.6700	2.8500	+2.888%	3,308,732	+198.246%
2020-06-17	2.8900	2.9100	2.7500	2.7700	-3.819%	3,139,824	+206.859%
2020-06-16	2.8800	2.9500	2.7400	2.8800	+1.767%	3,621,431	+195.139%
2020-06-15	2.5600	2.9200	2.5500	2.8300	+2.909%	5,723,507	+200.353%
2020-06-12	2.6700	2.7800	2.5900	2.7500	+13.636%	3,724,064	+209.091%
2020-06-11	2.5300	2.6300	2.3100	2.4200	-13.879%	4,300,977	+251.240%
2020-06-10	2.9000	2.9500	2.6100	2.8100	-6.020%	4,688,568	+202.491%
2020-06-09	2.9600	3.0600	2.8600	2.9900	-3.548%	4,456,618	+184.281%
2020-06-08	3.1100	3.2200	2.8800	3.1000	+4.730%	13,274,056	+174.194%
2020-06-05	3.0900	3.3100	2.8700	2.9600	+2.069%	9,433,115	+187.162%
2020-06-04	2.6200	2.9100	2.4600	2.9000	+11.538%	7,446,692	+193.103%
2020-06-03	2.3800	2.6300	2.3600	2.6000	+12.069%	7,112,452	+226.923%
2020-06-02	2.2900	2.4500	2.2600	2.3200	+4.036%	5,125,171	+266.379%
2020-06-01	2.0000	2.3000	1.9800	2.2300	+10.945%	7,149,195	+281.166%
2020-05-29	1.9800	2.1000	1.9600	2.0100	-5.189%	6,510,041	+322.886%
2020-05-28	2.1800	2.2000	2.0400	2.1200	-0.469%	4,493,946	+300.943%
2020-05-27	2.1900	2.2000	2.0100	2.1300	+3.398%	5,157,063	+299.061%
2020-05-26	1.9000	2.0900	1.8800	2.0600	+15.084%	6,711,988	+312.621%
2020-05-22	1.8900	1.9100	1.7500	1.7900	-3.763%	3,143,902	+374.860%
2020-05-21	1.8500	1.9200	1.8000	1.8600	+5.085%	5,193,479	+356.989%
2020-05-20	1.8300	1.8900	1.7500	1.7700	0.000%	7,821,160	+380.226%
2020-05-19	1.7200	1.8400	1.6100	1.7700	+4.734%	6,469,316	+380.226%
2020-05-18	1.5800	1.7300	1.5500	1.6900	+11.184%	6,388,926	+402.959%
2020-05-15	1.6500	1.6900	1.5000	1.5200	-8.982%	7,028,090	+459.211%
2020-05-14	1.4800	1.7400	1.4200	1.6700	+8.442%	7,161,825	+408.982%
2020-05-13	1.7500	1.7600	1.4500	1.5400	-12.000%	9,042,305	+451.948%
2020-05-12	1.8300	1.8400	1.7500	1.7500	-2.235%	54,654,620	+385.714%
2020-05-11	1.8800	1.8900	1.7300	1.7900	-11.386%	8,154,695	+374.860%
2020-05-08	2.0000	2.0500	1.8600	2.0200	-3.810%	6,456,431	+320.792%
2020-05-07	1.9800	2.1200	1.9800	2.1000	+6.599%	4,357,721	+304.762%
2020-05-06	2.1300	2.2000	1.9600	1.9700	-3.902%	4,101,342	+331.472%
2020-05-05	2.2100	2.2500	2.0400	2.0500	-0.966%	3,525,661	+314.634%
2020-05-04	2.0600	2.1500	1.9600	2.0700	+1.471%	2,206,208	+310.628%
2020-05-01	2.1600	2.2500	2.0000	2.0400	-11.688%	3,484,423	+316.667%
2020-04-30	2.4200	2.4300	2.2000	2.3100	-7.600%	5,366,762	+267.965%
2020-04-29	2.3700	2.5800	2.3600	2.5000	+11.111%	5,443,083	+240.000%
2020-04-28	2.1200	2.2700	2.0600	2.2500	+10.294%	4,878,718	+277.778%
2020-04-27	1.9600	2.1000	1.8700	2.0400	+6.250%	3,187,756	+316.667%
2020-04-24	1.9200	1.9300	1.8200	1.9200	+0.524%	3,192,809	+342.708%
2020-04-23	1.8500	1.9500	1.8300	1.9100	+4.372%	2,258,903	+345.026%
2020-04-22	1.9900	1.9900	1.8000	1.8300	-4.687%	4,227,481	+364.481%
2020-04-21	1.8200	1.9500	1.7500	1.9200	+5.495%	3,553,050	+342.708%
2020-04-20	1.8100	1.9800	1.7600	1.8200	-12.077%	6,018,999	+367.033%
2020-04-17	1.9700	2.1200	1.9400	2.0700	+15.642%	5,191,020	+310.628%
2020-04-16	2.0400	2.0400	1.7800	1.7900	-8.205%	4,016,624	+374.860%
2020-04-15	2.0400	2.0400	1.8200	1.9500	-7.583%	4,929,918	+335.897%
2020-04-14	2.4000	2.4600	2.0200	2.1100	-9.052%	5,956,022	+302.844%
2020-04-13	2.4500	2.5000	2.0600	2.3200	-0.429%	6,675,049	+266.379%
2020-04-09	1.9000	2.3500	1.8700	2.3300	+34.682%	12,655,085	+264.807%
2020-04-08	1.5600	1.7500	1.5200	1.7300	+13.816%	12,561,623	+391.329%
2020-04-07	1.7900	1.8600	1.5000	1.5200	-6.748%	6,902,692	+459.211%
2020-04-06	1.5700	1.8100	1.5600	1.6300	+14.789%	5,934,452	+421.472%
2020-04-03	1.6100	1.6200	1.3300	1.4200	-8.974%	4,712,015	+498.592%
2020-04-02	1.5700	1.7200	1.5200	1.5600	0.000%	4,029,323	+444.872%
2020-04-01	1.6300	1.6400	1.4400	1.5600	-10.857%	6,359,787	+444.872%
2020-03-31	1.9100	1.9300	1.6100	1.7500	-4.372%	6,640,021	+385.714%
2020-03-30	2.2500	2.2500	1.7500	1.8300	-17.568%	7,764,770	+364.481%
2020-03-27	2.3500	2.3500	2.1700	2.2200	-7.500%	5,401,799	+282.883%
2020-03-26	2.0300	2.4600	2.0200	2.4000	+21.827%	7,725,615	+254.167%
2020-03-25	2.1500	2.2900	1.7600	1.9700	+12.571%	7,674,651	+331.472%
2020-03-24	1.7200	1.8400	1.5600	1.7500	+24.113%	10,566,071	+385.714%
2020-03-23	1.5400	1.6900	1.4000	1.4100	-7.237%	5,140,529	+502.837%
2020-03-20	1.5100	1.7800	1.3900	1.5200	+3.401%	14,608,198	+459.211%
2020-03-19	1.5200	1.6100	1.3300	1.4700	0.000%	12,635,560	+478.231%
2020-03-18	1.8500	1.8900	1.4700	1.4700	-24.227%	5,883,767	+478.231%
2020-03-17	2.0100	2.0300	1.9200	1.9400	-1.523%	8,825,065	+338.144%
2020-03-16	2.0100	2.0500	1.8500	1.9700	-9.217%	8,518,216	+331.472%
2020-03-13	2.3900	2.4600	2.0000	2.1700	+6.373%	8,501,664	+291.705%
2020-03-12	2.7400	2.7500	1.4700	2.0400	-31.313%	12,411,868	+316.667%
2020-03-11	3.3100	3.3800	2.9600	2.9700	-12.903%	4,143,553	+186.195%
2020-03-10	3.5500	3.5800	3.2500	3.4100	+0.590%	4,146,139	+149.267%
2020-03-09	3.3600	3.4600	2.5500	3.3900	-7.880%	7,668,401	+150.737%
2020-03-06	4.0000	4.0000	3.5900	3.6800	-6.599%	4,217,844	+130.978%
2020-03-05	4.0200	4.0700	3.8800	3.9400	-4.600%	3,290,118	+115.736%
2020-03-04	4.1000	4.2600	4.0000	4.1300	+1.975%	5,813,637	+105.811%
2020-03-03	4.2900	4.4200	4.0300	4.0500	-6.032%	4,303,752	+109.877%
2020-03-02	3.9800	4.3500	3.9100	4.3100	+8.838%	3,877,427	+97.216%
2020-02-28	4.0500	4.0900	3.5300	3.9600	-1.980%	8,949,234	+114.646%
2020-02-27	4.4500	4.4700	4.0400	4.0400	-10.022%	6,184,285	+110.396%
2020-02-26	4.5900	4.7300	4.4600	4.4900	-1.319%	2,348,587	+89.310%
2020-02-25	4.7600	4.7600	4.5200	4.5500	-4.211%	2,562,044	+86.813%
2020-02-24	4.8000	4.8600	4.7300	4.7500	-3.846%	2,237,441	+78.947%
2020-02-21	5.0900	5.1400	4.9000	4.9400	-3.327%	2,382,410	+72.065%
2020-02-20	4.8800	5.1700	4.8700	5.1100	+4.713%	2,223,787	+66.341%
2020-02-19	4.9600	4.9900	4.8600	4.8800	-2.204%	1,227,550	+74.180%
2020-02-18	4.9500	5.0700	4.9200	4.9900	+0.605%	1,692,412	+70.341%
2020-02-14	4.9100	5.0000	4.8600	4.9600	+1.431%	1,214,754	+71.371%
2020-02-13	4.8800	4.9400	4.8400	4.8900	+0.205%	1,168,341	+73.824%
2020-02-12	4.8900	4.9300	4.6500	4.8800	+0.619%	1,915,210	+74.180%
2020-02-11	4.7900	4.9800	4.7700	4.8500	+2.105%	1,380,554	+75.258%
2020-02-10	4.7600	4.7900	4.7000	4.7500	-0.210%	905,847	+78.947%
2020-02-07	4.7700	4.8200	4.7200	4.7600	-0.210%	1,013,844	+78.571%
2020-02-06	4.8400	4.8800	4.7600	4.7700	-1.242%	1,252,031	+78.197%
2020-02-05	4.8200	4.8600	4.7900	4.8300	+1.046%	2,027,679	+75.983%
2020-02-04	4.7400	4.8700	4.7000	4.7800	+0.844%	2,522,118	+77.824%
2020-02-03	4.6600	4.7900	4.6300	4.7400	+1.499%	1,778,999	+79.325%
2020-01-31	4.7200	4.7700	4.6400	4.6700	-1.268%	2,186,153	+82.013%
2020-01-30	4.6500	4.7700	4.6500	4.7300	+0.853%	3,002,775	+79.704%
2020-01-29	4.6700	4.7500	4.5900	4.6900	+1.078%	1,893,227	+81.237%
2020-01-28	4.5500	4.6600	4.5000	4.6400	+1.978%	3,014,243	+83.190%
2020-01-27	4.5900	4.6200	4.5000	4.5500	-1.940%	2,602,316	+86.813%
2020-01-24	4.7100	4.7600	4.6000	4.6400	-1.903%	1,817,771	+83.190%
2020-01-23	4.7300	4.7800	4.7100	4.7300	-0.211%	1,626,938	+79.704%
2020-01-22	4.8700	4.8900	4.7400	4.7400	-2.669%	1,396,028	+79.325%
2020-01-21	4.8600	4.9100	4.8400	4.8700	+0.206%	1,411,405	+74.538%
2020-01-17	4.9300	4.9800	4.8500	4.8600	-1.220%	1,979,834	+74.897%
2020-01-16	4.9900	5.0600	4.9100	4.9200	-0.806%	2,755,380	+72.764%
2020-01-15	4.9400	5.0600	4.9100	4.9600	+1.018%	3,014,577	+71.371%
2020-01-14	4.8900	4.9300	4.8200	4.9100	+1.029%	2,138,480	+73.116%
2020-01-13	4.8700	4.9500	4.8300	4.8600	-0.410%	3,572,152	+74.897%
2020-01-10	4.8600	4.9700	4.8100	4.8800	+0.826%	2,140,383	+74.180%
2020-01-09	4.8400	4.9300	4.7600	4.8400	+0.207%	1,642,769	+75.620%
2020-01-08	4.7500	4.8400	4.7100	4.8300	+1.471%	2,209,678	+75.983%
2020-01-07	4.7800	4.8200	4.7100	4.7600	-1.245%	2,076,442	+78.571%
2020-01-06	4.7000	4.8500	4.6700	4.8200	+1.688%	6,133,274	+76.349%
2020-01-03	4.6600	4.7800	4.6500	4.7400	+1.066%	1,705,735	+79.325%
2020-01-02	4.7600	4.7700	4.6100	4.6900	-1.263%	2,040,938	+81.237%

.dark-mode .mZkdPh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZkdPh{ color: #333333; background-color: white; border: 2px solid #333333; }CLNYColony Capital, Inc. Class A Common Stockstock NYSE

CLNY
Colony Capital, Inc. Class A Common Stock
stock NYSE