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%)
Nov 01, 2018	4.990	5.075	4.977	5.015	2,445,595	+0.01(+0.17%)
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%)
Oct 01, 2018	5.194	5.279	5.169	5.186	1,949,312	-0.01(-0.16%)
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.