Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	4.777	4.786	4.652	4.741	4,706,327	-0.03(-0.56%)
Mar 28, 2019	4.768	4.826	4.706	4.768	2,125,751	+0.01(+0.19%)
Mar 27, 2019	4.698	4.777	4.676	4.759	2,562,956	+0.06(+1.30%)
Mar 26, 2019	4.620	4.707	4.567	4.698	2,383,100	+0.07(+1.51%)
Mar 25, 2019	4.646	4.689	4.560	4.628	1,790,024	-0.01(-0.19%)
Mar 22, 2019	4.733	4.751	4.602	4.637	2,431,467	-0.12(-2.57%)
Mar 21, 2019	4.628	4.777	4.620	4.759	1,694,480	+0.11(+2.44%)
Mar 20, 2019	4.602	4.689	4.593	4.646	1,993,431	+0.02(+0.38%)
Mar 19, 2019	4.576	4.646	4.541	4.628	2,696,587	+0.05(+1.14%)
Mar 18, 2019	4.532	4.628	4.523	4.576	2,253,381	+0.05(+1.16%)
Mar 15, 2019	4.716	4.742	4.497	4.523	6,815,964	-0.16(-3.36%)
Mar 14, 2019	4.654	4.711	4.650	4.681	2,105,803	+0.03(+0.75%)
Mar 13, 2019	4.663	4.711	4.611	4.646	1,825,731	-0.01(-0.19%)
Mar 12, 2019	4.620	4.681	4.611	4.654	1,116,179	+0.06(+1.33%)
Mar 11, 2019	4.541	4.602	4.541	4.593	1,549,148	+0.09(+1.94%)
Mar 08, 2019	4.532	4.576	4.480	4.506	2,547,355	-0.04(-0.96%)
Mar 07, 2019	4.637	4.663	4.550	4.550	3,496,045	-0.10(-2.07%)
Mar 06, 2019	4.707	4.724	4.620	4.646	2,755,881	-0.10(-2.03%)
Mar 05, 2019	4.654	4.803	4.593	4.742	5,330,620	+0.10(+2.07%)
Mar 04, 2019	4.576	4.681	4.550	4.646	3,758,026	+0.05(+1.14%)
Mar 01, 2019	4.864	4.873	4.589	4.593	7,180,461	-0.26(-5.40%)
Feb 28, 2019	4.908	4.943	4.820	4.855	8,012,400	-0.04(-0.89%)
Feb 27, 2019	5.100	5.100	4.899	4.899	6,256,497	-0.24(-4.75%)
Feb 26, 2019	5.231	5.231	5.126	5.143	3,201,777	-0.06(-1.17%)
Feb 25, 2019	5.283	5.296	5.178	5.205	2,316,774	-0.08(-1.49%)
Feb 22, 2019	5.292	5.344	5.261	5.283	2,384,402	-0.01(-0.16%)
Feb 21, 2019	5.274	5.309	5.213	5.292	1,279,748	+0.02(+0.33%)
Feb 20, 2019	5.283	5.301	5.240	5.274	1,767,570	+0.00(+0.00%)
Feb 19, 2019	5.327	5.379	5.248	5.274	4,469,619	-0.05(-0.98%)
Feb 15, 2019	5.327	5.379	5.301	5.327	2,460,210	+0.02(+0.33%)
Feb 14, 2019	5.274	5.327	5.257	5.309	1,760,345	+0.01(+0.16%)
Feb 13, 2019	5.257	5.309	5.196	5.301	2,617,159	-0.01(-0.16%)
Feb 12, 2019	5.388	5.414	5.301	5.309	2,177,983	-0.06(-1.14%)
Feb 11, 2019	5.248	5.423	5.240	5.371	6,090,945	+0.18(+3.54%)
Feb 08, 2019	5.196	5.240	5.126	5.187	2,679,160	-0.03(-0.50%)
Feb 07, 2019	5.126	5.257	5.065	5.213	4,266,925	+0.06(+1.19%)
Feb 06, 2019	5.187	5.205	5.143	5.152	1,521,945	-0.05(-1.01%)
Feb 05, 2019	5.240	5.257	5.152	5.205	2,631,616	-0.04(-0.83%)
Feb 04, 2019	5.240	5.257	5.192	5.248	1,856,084	+0.03(+0.67%)
Feb 01, 2019	5.309	5.336	5.187	5.213	2,596,252	-0.09(-1.65%)
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.