Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	4.913	5.075	4.904	5.007	3,887,239	+0.09(+1.73%)
Oct 30, 2018	4.810	4.947	4.810	4.921	2,311,020	+0.09(+1.94%)
Oct 29, 2018	4.904	4.990	4.776	4.827	2,912,718	-0.04(-0.88%)
Oct 26, 2018	4.947	5.015	4.862	4.870	2,894,804	-0.12(-2.39%)
Oct 25, 2018	4.887	4.998	4.870	4.990	3,648,148	+0.11(+2.27%)
Oct 24, 2018	4.785	4.887	4.734	4.879	3,686,253	+0.12(+2.51%)
Oct 23, 2018	4.887	4.904	4.759	4.759	3,983,189	-0.16(-3.29%)
Oct 22, 2018	4.981	5.024	4.904	4.921	2,563,249	-0.07(-1.37%)
Oct 19, 2018	4.964	5.032	4.947	4.990	2,986,608	+0.04(+0.86%)
Oct 18, 2018	4.964	5.024	4.930	4.947	2,745,221	-0.03(-0.51%)
Oct 17, 2018	4.930	5.058	4.913	4.972	2,585,515	+0.03(+0.52%)
Oct 16, 2018	4.810	4.964	4.759	4.947	2,390,536	+0.17(+3.57%)
Oct 15, 2018	4.691	4.836	4.665	4.776	2,420,786	+0.12(+2.56%)
Oct 12, 2018	4.819	4.862	4.631	4.657	2,504,023	-0.14(-2.85%)
Oct 11, 2018	4.947	5.032	4.776	4.793	5,120,265	-0.18(-3.60%)
Oct 10, 2018	4.981	5.058	4.972	4.972	2,617,006	-0.02(-0.34%)
Oct 09, 2018	5.058	5.066	4.972	4.990	2,207,908	-0.06(-1.18%)
Oct 08, 2018	4.930	5.062	4.913	5.049	2,103,837	+0.10(+2.07%)
Oct 05, 2018	5.024	5.049	4.904	4.947	3,223,210	-0.05(-1.02%)
Oct 04, 2018	5.083	5.083	4.938	4.998	3,521,847	-0.11(-2.17%)
Oct 03, 2018	5.152	5.177	5.075	5.109	2,732,560	-0.04(-0.83%)
Oct 02, 2018	5.177	5.203	5.152	5.152	1,286,415	-0.03(-0.66%)

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.