Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.126	5.203	5.100	5.194	2,738,633	+0.08(+1.50%)
Sep 27, 2018	5.083	5.186	5.058	5.117	6,194,651	+0.09(+1.87%)
Sep 26, 2018	5.149	5.158	5.024	5.024	3,004,573	-0.12(-2.28%)
Sep 25, 2018	5.166	5.191	5.124	5.141	2,101,475	-0.01(-0.16%)
Sep 24, 2018	5.174	5.191	5.107	5.149	2,588,057	-0.04(-0.81%)
Sep 21, 2018	5.191	5.216	5.166	5.191	5,849,602	-0.01(-0.16%)
Sep 20, 2018	5.149	5.250	5.141	5.199	2,612,740	+0.05(+0.98%)
Sep 19, 2018	5.216	5.250	5.132	5.149	2,611,584	-0.07(-1.28%)
Sep 18, 2018	5.225	5.250	5.174	5.216	1,871,084	-0.02(-0.32%)
Sep 17, 2018	5.216	5.258	5.191	5.233	2,406,131	+0.02(+0.32%)
Sep 14, 2018	5.208	5.225	5.166	5.216	1,889,114	+0.02(+0.32%)
Sep 13, 2018	5.191	5.233	5.183	5.199	1,706,881	+0.03(+0.49%)
Sep 12, 2018	5.183	5.183	5.149	5.174	1,139,729	+0.01(+0.16%)
Sep 11, 2018	5.183	5.208	5.149	5.166	2,245,454	-0.02(-0.32%)
Sep 10, 2018	5.107	5.191	5.091	5.183	1,992,871	+0.06(+1.14%)
Sep 07, 2018	5.208	5.208	5.120	5.124	1,288,233	-0.08(-1.45%)
Sep 06, 2018	5.149	5.233	5.141	5.199	3,029,326	+0.07(+1.31%)
Sep 05, 2018	5.124	5.149	5.116	5.132	2,330,161	+0.01(+0.16%)

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.