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%)
Jul 01, 2019	4.613	4.613	4.512	4.567	3,021,256	+0.01(+0.20%)
Jun 28, 2019	4.576	4.631	4.558	4.558	3,314,989	-0.02(-0.40%)
Jun 27, 2019	4.476	4.613	4.476	4.576	1,980,954	+0.18(+4.15%)
Jun 26, 2019	4.465	4.519	4.394	4.394	3,077,011	-0.07(-1.60%)
Jun 25, 2019	4.519	4.545	4.465	4.465	2,344,824	-0.05(-1.18%)
Jun 24, 2019	4.617	4.617	4.465	4.519	2,868,295	-0.09(-1.93%)
Jun 21, 2019	4.688	4.706	4.585	4.608	3,755,973	-0.08(-1.71%)
Jun 20, 2019	4.634	4.733	4.634	4.688	2,226,462	+0.06(+1.35%)
Jun 19, 2019	4.590	4.634	4.523	4.626	1,768,425	+0.04(+0.97%)
Jun 18, 2019	4.536	4.590	4.523	4.581	1,494,786	+0.08(+1.78%)
Jun 17, 2019	4.528	4.528	4.403	4.501	3,411,339	-0.04(-0.98%)
Jun 14, 2019	4.590	4.626	4.528	4.545	2,469,236	-0.04(-0.97%)
Jun 13, 2019	4.536	4.599	4.501	4.590	1,413,933	+0.08(+1.78%)
Jun 12, 2019	4.563	4.634	4.501	4.510	1,821,824	-0.07(-1.56%)
Jun 11, 2019	4.661	4.661	4.550	4.581	1,645,606	-0.08(-1.72%)
Jun 10, 2019	4.670	4.688	4.581	4.661	1,292,729	+0.02(+0.38%)
Jun 07, 2019	4.688	4.724	4.643	4.643	2,271,760	-0.04(-0.76%)
Jun 06, 2019	4.679	4.688	4.594	4.679	1,191,530	+0.02(+0.38%)
Jun 05, 2019	4.581	4.661	4.581	4.661	2,246,812	+0.09(+1.95%)
Jun 04, 2019	4.563	4.608	4.523	4.572	1,576,677	-0.02(-0.39%)
Jun 03, 2019	4.617	4.617	4.487	4.590	2,108,655	-0.04(-0.77%)
May 31, 2019	4.501	4.643	4.474	4.626	5,357,100	+0.09(+1.96%)
May 30, 2019	4.501	4.545	4.465	4.536	3,085,129	+0.04(+0.99%)
May 29, 2019	4.465	4.519	4.438	4.492	1,940,854	+0.02(+0.40%)
May 28, 2019	4.581	4.590	4.474	4.474	3,114,894	-0.09(-1.95%)
May 24, 2019	4.599	4.626	4.536	4.563	1,506,653	-0.02(-0.39%)
May 23, 2019	4.572	4.608	4.532	4.581	1,725,052	-0.02(-0.39%)
May 22, 2019	4.563	4.608	4.528	4.599	1,586,803	+0.01(+0.19%)
May 21, 2019	4.554	4.590	4.536	4.590	1,105,150	+0.06(+1.38%)
May 20, 2019	4.545	4.586	4.483	4.528	1,227,659	-0.04(-0.97%)
May 17, 2019	4.626	4.652	4.554	4.572	1,381,884	-0.07(-1.54%)
May 16, 2019	4.608	4.670	4.599	4.643	1,323,811	+0.04(+0.97%)
May 15, 2019	4.554	4.652	4.536	4.599	1,549,885	-0.01(-0.19%)
May 14, 2019	4.501	4.608	4.487	4.608	2,035,586	+0.12(+2.78%)
May 13, 2019	4.456	4.492	4.403	4.483	2,723,570	-0.02(-0.40%)
May 10, 2019	4.403	4.523	4.372	4.501	1,904,185	-0.01(-0.20%)
May 09, 2019	4.474	4.528	4.412	4.510	3,683,923	+0.04(+0.80%)
May 08, 2019	4.554	4.608	4.474	4.474	2,052,805	-0.11(-2.33%)
May 07, 2019	4.670	4.715	4.536	4.581	1,745,344	-0.12(-2.47%)
May 06, 2019	4.661	4.724	4.652	4.697	2,033,028	+0.01(+0.19%)
May 03, 2019	4.590	4.733	4.590	4.688	3,427,220	+0.13(+2.94%)
May 02, 2019	4.563	4.626	4.501	4.554	2,655,615	+0.00(+0.00%)

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.