Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.550	4.615	4.490	4.532	1,212,703	-0.03(-0.61%)
Nov 27, 2019	4.485	4.569	4.439	4.560	1,839,083	+0.07(+1.66%)
Nov 26, 2019	4.615	4.671	4.485	4.485	2,889,083	-0.06(-1.23%)
Nov 25, 2019	4.597	4.634	4.532	4.541	1,504,797	-0.06(-1.21%)
Nov 22, 2019	4.513	4.643	4.476	4.597	1,975,945	+0.07(+1.64%)
Nov 21, 2019	4.578	4.578	4.472	4.523	2,267,714	-0.05(-1.02%)
Nov 20, 2019	4.513	4.643	4.504	4.569	2,644,815	+0.06(+1.23%)
Nov 19, 2019	4.439	4.550	4.439	4.513	2,059,221	+0.07(+1.67%)
Nov 18, 2019	4.513	4.537	4.439	4.439	2,860,861	-0.06(-1.24%)
Nov 15, 2019	4.485	4.541	4.476	4.495	2,989,115	-0.01(-0.21%)
Nov 14, 2019	4.550	4.615	4.467	4.504	2,492,655	+0.00(+0.00%)
Nov 13, 2019	4.578	4.597	4.504	4.504	2,547,268	-0.09(-2.02%)
Nov 12, 2019	4.690	4.708	4.504	4.597	3,757,731	-0.09(-1.98%)
Nov 11, 2019	4.671	4.736	4.578	4.690	2,458,624	+0.05(+1.00%)
Nov 08, 2019	4.968	4.968	4.532	4.643	4,842,090	-0.45(-8.76%)
Nov 07, 2019	5.108	5.136	5.061	5.089	2,946,994	-0.02(-0.36%)
Nov 06, 2019	5.098	5.145	5.080	5.108	2,080,832	+0.02(+0.36%)
Nov 05, 2019	5.126	5.145	5.089	5.089	2,569,597	-0.05(-0.90%)
Nov 04, 2019	5.238	5.247	5.061	5.136	2,527,446	-0.07(-1.43%)

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.