Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.139	4.139	3.982	4.087	6,018,835	-0.04(-1.06%)
Dec 28, 2018	4.061	4.209	4.043	4.131	5,385,804	+0.10(+2.60%)
Dec 27, 2018	4.009	4.051	3.898	4.026	4,809,397	-0.03(-0.84%)
Dec 26, 2018	3.923	4.068	3.906	4.060	5,649,017	+0.14(+3.48%)
Dec 24, 2018	3.932	4.060	3.923	3.923	4,437,645	-0.05(-1.29%)
Dec 21, 2018	3.983	4.111	3.957	3.975	11,072,129	+0.00(+0.00%)
Dec 20, 2018	4.128	4.128	3.881	3.975	7,652,819	-0.15(-3.72%)
Dec 19, 2018	4.324	4.367	4.111	4.128	6,633,709	-0.20(-4.54%)
Dec 18, 2018	4.375	4.444	4.324	4.324	4,714,196	-0.01(-0.20%)
Dec 17, 2018	4.734	4.768	4.256	4.333	7,231,345	-0.47(-9.77%)
Dec 14, 2018	4.938	4.938	4.751	4.802	4,677,061	-0.17(-3.43%)
Dec 13, 2018	4.938	5.045	4.904	4.972	2,330,349	+0.03(+0.52%)
Dec 12, 2018	5.024	5.135	4.947	4.947	2,566,243	-0.08(-1.53%)
Dec 11, 2018	5.135	5.152	4.998	5.024	4,785,789	-0.09(-1.67%)
Dec 10, 2018	5.160	5.177	5.075	5.109	4,025,741	-0.07(-1.32%)
Dec 07, 2018	5.220	5.275	5.126	5.177	3,102,095	-0.07(-1.30%)
Dec 06, 2018	5.100	5.245	5.049	5.245	3,857,135	+0.09(+1.82%)
Dec 04, 2018	5.314	5.331	5.126	5.152	2,457,125	-0.17(-3.21%)

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.