Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.266	5.321	5.191	5.201	2,468,021	-0.09(-1.75%)
Oct 30, 2019	5.293	5.321	5.247	5.293	1,645,451	+0.03(+0.53%)
Oct 29, 2019	5.163	5.331	5.163	5.266	1,811,329	+0.07(+1.25%)
Oct 28, 2019	5.173	5.210	5.154	5.201	1,432,404	+0.05(+0.90%)
Oct 25, 2019	5.219	5.233	5.126	5.154	1,279,572	-0.08(-1.60%)
Oct 24, 2019	5.266	5.298	5.177	5.238	1,373,723	-0.02(-0.35%)
Oct 23, 2019	5.321	5.321	5.228	5.256	2,714,754	-0.07(-1.22%)
Oct 22, 2019	5.321	5.386	5.303	5.321	2,014,743	+0.00(+0.00%)
Oct 21, 2019	5.228	5.340	5.219	5.321	2,233,200	+0.09(+1.78%)
Oct 18, 2019	5.201	5.252	5.163	5.228	2,010,295	+0.02(+0.36%)
Oct 17, 2019	5.173	5.247	5.163	5.210	2,074,088	+0.05(+0.90%)
Oct 16, 2019	5.071	5.196	5.061	5.163	2,746,055	+0.07(+1.46%)
Oct 15, 2019	5.108	5.108	5.043	5.089	3,740,327	+0.02(+0.37%)
Oct 14, 2019	5.136	5.140	5.033	5.071	2,674,116	-0.05(-0.91%)
Oct 11, 2019	5.126	5.198	5.024	5.117	3,842,702	+0.00(+0.00%)
Oct 10, 2019	5.154	5.182	5.071	5.117	2,101,736	-0.04(-0.72%)
Oct 09, 2019	5.191	5.228	5.126	5.154	2,286,689	-0.02(-0.36%)
Oct 08, 2019	5.331	5.377	5.154	5.173	5,905,823	-0.20(-3.63%)
Oct 07, 2019	5.396	5.414	5.340	5.368	3,127,531	-0.03(-0.52%)
Oct 04, 2019	5.358	5.405	5.303	5.396	2,728,420	+0.05(+0.87%)
Oct 03, 2019	5.284	5.358	5.247	5.349	7,630,488	+0.06(+1.05%)
Oct 02, 2019	5.247	5.344	5.238	5.293	3,196,324	+0.02(+0.35%)

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.