Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	5.196	5.223	5.096	5.150	4,291,662	-0.03(-0.53%)
Jul 30, 2019	5.223	5.251	5.150	5.178	3,674,552	-0.05(-0.87%)
Jul 29, 2019	5.233	5.269	5.150	5.223	4,652,793	+0.06(+1.24%)
Jul 26, 2019	4.968	5.164	4.968	5.160	6,764,030	+0.23(+4.62%)
Jul 25, 2019	4.749	4.941	4.740	4.932	7,031,321	+0.18(+3.84%)
Jul 24, 2019	4.704	4.758	4.649	4.749	2,241,997	+0.05(+1.17%)
Jul 23, 2019	4.686	4.704	4.613	4.695	2,483,452	+0.05(+0.98%)
Jul 22, 2019	4.594	4.667	4.549	4.649	2,478,632	+0.07(+1.59%)
Jul 19, 2019	4.604	4.631	4.576	4.576	1,798,293	-0.04(-0.79%)
Jul 18, 2019	4.667	4.686	4.585	4.613	2,600,250	-0.05(-1.17%)
Jul 17, 2019	4.649	4.695	4.549	4.667	5,168,928	+0.02(+0.39%)
Jul 16, 2019	4.649	4.695	4.631	4.649	971,893	-0.03(-0.58%)
Jul 15, 2019	4.658	4.686	4.622	4.676	1,714,282	+0.06(+1.38%)
Jul 12, 2019	4.622	4.640	4.553	4.613	1,977,650	+0.01(+0.20%)
Jul 11, 2019	4.658	4.686	4.543	4.604	3,702,510	-0.07(-1.56%)
Jul 10, 2019	4.731	4.749	4.649	4.676	3,040,688	-0.05(-0.97%)
Jul 09, 2019	4.676	4.740	4.658	4.722	1,953,865	+0.05(+0.97%)
Jul 08, 2019	4.658	4.695	4.622	4.676	2,160,457	+0.00(+0.00%)
Jul 05, 2019	4.613	4.699	4.485	4.676	4,165,594	+0.05(+0.98%)
Jul 03, 2019	4.594	4.645	4.567	4.631	1,702,196	+0.03(+0.59%)
Jul 02, 2019	4.567	4.654	4.540	4.604	3,261,288	+0.04(+0.80%)

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.