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%)
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%)
Sep 04, 2018	5.141	5.158	5.082	5.124	1,470,978	-0.01(-0.16%)
Aug 31, 2018		5.132	5.132	5.132	0	+0.07(+1.32%)
Aug 30, 2018	5.149	5.149	5.065	5.065	1,589,465	-0.08(-1.47%)
Aug 29, 2018	5.116	5.166	5.107	5.141	2,649,475	+0.02(+0.33%)
Aug 28, 2018	5.074	5.137	5.065	5.124	2,089,856	+0.03(+0.66%)
Aug 27, 2018	5.099	5.149	5.065	5.091	2,715,312	+0.00(+0.00%)
Aug 24, 2018	5.057	5.128	5.057	5.091	1,406,355	+0.00(+0.00%)
Aug 23, 2018	5.158	5.170	5.091	5.091	2,849,898	-0.04(-0.82%)
Aug 22, 2018	5.091	5.141	5.040	5.132	1,719,905	+0.03(+0.49%)
Aug 21, 2018	5.082	5.116	5.032	5.107	1,496,538	+0.03(+0.49%)
Aug 20, 2018	5.132	5.153	5.049	5.082	1,880,992	-0.05(-0.98%)
Aug 17, 2018	5.124	5.149	5.099	5.132	1,598,288	-0.01(-0.16%)
Aug 16, 2018	5.099	5.158	5.074	5.141	2,711,565	+0.03(+0.49%)
Aug 15, 2018	5.107	5.174	5.082	5.116	2,371,286	+0.01(+0.16%)
Aug 14, 2018	5.116	5.158	5.082	5.107	3,547,006	-0.02(-0.33%)
Aug 13, 2018	5.091	5.149	5.032	5.124	2,176,540	+0.05(+0.99%)
Aug 10, 2018	5.091	5.132	5.065	5.074	2,158,680	-0.05(-0.98%)
Aug 09, 2018	5.107	5.158	5.061	5.124	1,565,478	+0.02(+0.33%)
Aug 08, 2018	5.074	5.216	4.957	5.107	2,574,411	-0.02(-0.33%)
Aug 07, 2018	5.116	5.174	5.099	5.124	2,368,527	-0.03(-0.49%)
Aug 06, 2018	5.149	5.158	5.099	5.149	1,177,368	+0.03(+0.65%)
Aug 03, 2018	5.149	5.174	5.078	5.116	1,340,068	-0.03(-0.65%)
Aug 02, 2018	5.183	5.199	5.099	5.149	2,190,277	-0.04(-0.81%)

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.