Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.126	5.284	5.110	5.254	4,059,526	+0.13(+2.50%)
Nov 29, 2018	5.117	5.211	5.100	5.126	5,903,757	-0.01(-0.17%)
Nov 28, 2018	5.024	5.135	4.964	5.135	2,694,073	+0.10(+2.03%)
Nov 27, 2018	5.109	5.109	5.024	5.032	1,875,132	-0.08(-1.50%)
Nov 26, 2018	5.100	5.126	5.058	5.109	2,098,232	+0.05(+1.01%)
Nov 23, 2018	5.083	5.117	5.032	5.058	823,887	-0.03(-0.50%)
Nov 21, 2018		5.083	5.083	5.083	0	+0.02(+0.34%)
Nov 20, 2018	5.126	5.152	5.041	5.066	2,620,167	-0.07(-1.33%)
Nov 19, 2018	5.117	5.186	5.109	5.135	2,564,264	+0.00(+0.00%)
Nov 16, 2018	5.092	5.194	5.092	5.135	2,811,325	+0.02(+0.33%)
Nov 15, 2018	5.100	5.135	4.998	5.117	3,659,771	-0.03(-0.50%)
Nov 14, 2018	5.203	5.237	5.075	5.143	2,313,488	-0.03(-0.66%)
Nov 13, 2018	5.203	5.220	5.135	5.177	2,089,682	-0.02(-0.33%)
Nov 12, 2018	5.203	5.220	5.092	5.194	3,524,366	-0.03(-0.65%)
Nov 09, 2018	5.203	5.271	5.186	5.228	5,934,408	+0.02(+0.33%)
Nov 08, 2018	5.203	5.288	5.177	5.211	6,006,949	+0.09(+1.66%)
Nov 07, 2018	4.947	5.271	4.921	5.126	6,105,082	+0.20(+3.98%)
Nov 06, 2018	4.947	4.955	4.879	4.930	2,820,406	-0.01(-0.17%)
Nov 05, 2018	4.938	5.024	4.921	4.938	2,654,123	+0.00(+0.00%)
Nov 02, 2018	5.007	5.024	4.921	4.938	1,680,253	-0.08(-1.53%)

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.