Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.082	5.327	5.056	5.301	7,611,995	+0.22(+4.30%)
Jan 30, 2019	4.995	5.170	4.992	5.082	5,257,739	+0.09(+1.75%)
Jan 29, 2019	4.986	5.065	4.951	4.995	3,402,741	+0.00(+0.00%)
Jan 28, 2019	4.864	5.047	4.864	4.995	3,014,748	+0.10(+1.96%)
Jan 25, 2019	4.785	4.908	4.768	4.899	1,802,444	+0.16(+3.31%)
Jan 24, 2019	4.733	4.768	4.663	4.742	2,155,093	+0.00(+0.00%)
Jan 23, 2019	4.803	4.855	4.689	4.742	2,368,968	-0.06(-1.27%)
Jan 22, 2019	4.838	4.873	4.716	4.803	3,430,816	-0.06(-1.26%)
Jan 18, 2019	4.864	4.912	4.794	4.864	2,720,499	+0.02(+0.36%)
Jan 17, 2019	4.978	4.986	4.838	4.847	5,003,106	-0.15(-2.97%)
Jan 16, 2019	4.925	5.021	4.908	4.995	1,541,427	+0.10(+1.96%)
Jan 15, 2019	4.899	4.934	4.855	4.899	1,499,238	+0.03(+0.72%)
Jan 14, 2019	4.820	4.960	4.820	4.864	2,559,806	+0.02(+0.36%)
Jan 11, 2019	4.820	4.925	4.803	4.847	1,902,987	+0.03(+0.54%)
Jan 10, 2019	4.812	4.882	4.812	4.820	2,656,823	-0.03(-0.54%)
Jan 09, 2019	4.829	4.855	4.777	4.847	2,955,795	+0.06(+1.28%)
Jan 08, 2019	4.663	4.803	4.637	4.785	4,244,441	+0.16(+3.40%)
Jan 07, 2019	4.454	4.689	4.454	4.628	4,276,383	+0.22(+4.95%)
Jan 04, 2019	4.288	4.445	4.270	4.410	4,022,405	+0.15(+3.48%)
Jan 03, 2019	4.183	4.375	4.183	4.261	3,371,307	+0.09(+2.09%)

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.