Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.