Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.266	5.321	5.191	5.201	2,468,021	-0.09(-1.75%)
Oct 30, 2019	5.293	5.321	5.247	5.293	1,645,451	+0.03(+0.53%)
Oct 29, 2019	5.163	5.331	5.163	5.266	1,811,329	+0.07(+1.25%)
Oct 28, 2019	5.173	5.210	5.154	5.201	1,432,404	+0.05(+0.90%)
Oct 25, 2019	5.219	5.233	5.126	5.154	1,279,572	-0.08(-1.60%)
Oct 24, 2019	5.266	5.298	5.177	5.238	1,373,723	-0.02(-0.35%)
Oct 23, 2019	5.321	5.321	5.228	5.256	2,714,754	-0.07(-1.22%)
Oct 22, 2019	5.321	5.386	5.303	5.321	2,014,743	+0.00(+0.00%)
Oct 21, 2019	5.228	5.340	5.219	5.321	2,233,200	+0.09(+1.78%)
Oct 18, 2019	5.201	5.252	5.163	5.228	2,010,295	+0.02(+0.36%)
Oct 17, 2019	5.173	5.247	5.163	5.210	2,074,088	+0.05(+0.90%)
Oct 16, 2019	5.071	5.196	5.061	5.163	2,746,055	+0.07(+1.46%)
Oct 15, 2019	5.108	5.108	5.043	5.089	3,740,327	+0.02(+0.37%)
Oct 14, 2019	5.136	5.140	5.033	5.071	2,674,116	-0.05(-0.91%)
Oct 11, 2019	5.126	5.198	5.024	5.117	3,842,702	+0.00(+0.00%)
Oct 10, 2019	5.154	5.182	5.071	5.117	2,101,736	-0.04(-0.72%)
Oct 09, 2019	5.191	5.228	5.126	5.154	2,286,689	-0.02(-0.36%)
Oct 08, 2019	5.331	5.377	5.154	5.173	5,905,823	-0.20(-3.63%)
Oct 07, 2019	5.396	5.414	5.340	5.368	3,127,531	-0.03(-0.52%)
Oct 04, 2019	5.358	5.405	5.303	5.396	2,728,420	+0.05(+0.87%)
Oct 03, 2019	5.284	5.358	5.247	5.349	7,630,488	+0.06(+1.05%)
Oct 02, 2019	5.247	5.344	5.238	5.293	3,196,324	+0.02(+0.35%)
Oct 01, 2019	5.563	5.586	5.228	5.275	3,959,130	-0.32(-5.65%)
Sep 30, 2019	5.572	5.702	5.433	5.591	9,224,033	+0.11(+2.03%)
Sep 27, 2019	5.451	5.510	5.391	5.479	3,879,529	+0.03(+0.51%)
Sep 26, 2019	5.287	5.451	5.287	5.451	4,169,358	+0.17(+3.28%)
Sep 25, 2019	5.223	5.305	5.196	5.278	2,596,396	+0.04(+0.70%)
Sep 24, 2019	5.214	5.283	5.196	5.242	2,081,642	+0.05(+1.05%)
Sep 23, 2019	5.160	5.246	5.123	5.187	3,324,359	-0.01(-0.18%)
Sep 20, 2019	5.205	5.278	5.146	5.196	4,483,501	-0.01(-0.18%)
Sep 19, 2019	5.178	5.251	5.141	5.205	2,204,920	+0.04(+0.71%)
Sep 18, 2019	5.196	5.205	5.114	5.169	2,256,847	-0.02(-0.35%)
Sep 17, 2019	5.114	5.196	5.105	5.187	3,002,441	+0.07(+1.43%)
Sep 16, 2019	5.169	5.182	5.068	5.114	3,086,752	-0.05(-0.88%)
Sep 13, 2019	5.150	5.178	5.096	5.160	4,483,611	+0.02(+0.35%)
Sep 12, 2019	5.105	5.150	5.005	5.141	4,358,147	+0.11(+2.17%)
Sep 11, 2019	4.923	5.041	4.868	5.032	2,709,623	+0.15(+2.98%)
Sep 10, 2019	4.877	4.923	4.822	4.886	2,741,654	+0.00(+0.00%)
Sep 09, 2019	4.786	4.904	4.740	4.886	2,784,712	+0.10(+2.10%)
Sep 06, 2019	4.604	4.804	4.567	4.786	6,361,106	+0.20(+4.37%)
Sep 05, 2019	4.403	4.640	4.348	4.585	4,729,757	+0.20(+4.57%)
Sep 04, 2019	4.284	4.439	4.248	4.385	3,760,107	+0.14(+3.22%)
Sep 03, 2019	4.148	4.275	4.111	4.248	4,072,969	+0.15(+3.56%)
Aug 30, 2019	4.084	4.129	4.057	4.102	1,842,611	+0.03(+0.67%)
Aug 29, 2019	4.002	4.093	3.993	4.075	2,145,713	+0.06(+1.59%)
Aug 28, 2019	3.965	4.057	3.947	4.011	2,025,321	+0.04(+0.92%)
Aug 27, 2019	4.029	4.034	3.938	3.975	4,544,869	-0.05(-1.36%)
Aug 26, 2019	3.993	4.075	3.993	4.029	1,967,526	+0.05(+1.14%)
Aug 23, 2019	4.047	4.102	3.947	3.984	4,201,355	-0.10(-2.46%)
Aug 22, 2019	4.102	4.129	4.038	4.084	2,290,884	+0.03(+0.67%)
Aug 21, 2019	4.084	4.166	4.038	4.057	3,045,273	-0.02(-0.45%)
Aug 20, 2019	4.066	4.111	4.029	4.075	2,852,688	+0.02(+0.45%)
Aug 19, 2019	4.148	4.157	4.029	4.057	3,827,969	+0.00(+0.00%)
Aug 16, 2019	4.047	4.120	3.997	4.057	3,502,464	+0.02(+0.45%)
Aug 15, 2019	4.166	4.221	4.029	4.038	3,191,551	-0.15(-3.49%)
Aug 14, 2019	4.284	4.321	4.157	4.184	3,633,244	-0.11(-2.55%)
Aug 13, 2019	4.430	4.430	4.257	4.294	4,271,461	-0.09(-2.08%)
Aug 12, 2019	4.713	4.713	4.367	4.385	4,256,565	-0.36(-7.68%)
Aug 09, 2019	4.941	5.014	4.640	4.749	5,332,789	-0.29(-5.79%)
Aug 08, 2019	5.005	5.041	4.936	5.041	4,502,262	+0.05(+0.91%)
Aug 07, 2019	4.877	5.005	4.845	4.995	2,155,259	+0.06(+1.29%)
Aug 06, 2019	4.932	4.991	4.895	4.932	1,705,128	+0.00(+0.00%)
Aug 05, 2019	4.995	5.023	4.877	4.932	2,074,141	-0.13(-2.52%)
Aug 02, 2019	4.995	5.059	4.941	5.059	2,702,869	+0.05(+0.91%)

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.