Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.572	5.702	5.433	5.591	9,224,033	+0.11(+2.03%)
Sep 27, 2019	5.451	5.510	5.391	5.479	3,879,529	+0.03(+0.51%)
Sep 26, 2019	5.287	5.451	5.287	5.451	4,169,358	+0.17(+3.28%)
Sep 25, 2019	5.223	5.305	5.196	5.278	2,596,396	+0.04(+0.70%)
Sep 24, 2019	5.214	5.283	5.196	5.242	2,081,642	+0.05(+1.05%)
Sep 23, 2019	5.160	5.246	5.123	5.187	3,324,359	-0.01(-0.18%)
Sep 20, 2019	5.205	5.278	5.146	5.196	4,483,501	-0.01(-0.18%)
Sep 19, 2019	5.178	5.251	5.141	5.205	2,204,920	+0.04(+0.71%)
Sep 18, 2019	5.196	5.205	5.114	5.169	2,256,847	-0.02(-0.35%)
Sep 17, 2019	5.114	5.196	5.105	5.187	3,002,441	+0.07(+1.43%)
Sep 16, 2019	5.169	5.182	5.068	5.114	3,086,752	-0.05(-0.88%)
Sep 13, 2019	5.150	5.178	5.096	5.160	4,483,611	+0.02(+0.35%)
Sep 12, 2019	5.105	5.150	5.005	5.141	4,358,147	+0.11(+2.17%)
Sep 11, 2019	4.923	5.041	4.868	5.032	2,709,623	+0.15(+2.98%)
Sep 10, 2019	4.877	4.923	4.822	4.886	2,741,654	+0.00(+0.00%)
Sep 09, 2019	4.786	4.904	4.740	4.886	2,784,712	+0.10(+2.10%)
Sep 06, 2019	4.604	4.804	4.567	4.786	6,361,106	+0.20(+4.37%)
Sep 05, 2019	4.403	4.640	4.348	4.585	4,729,757	+0.20(+4.57%)
Sep 04, 2019	4.284	4.439	4.248	4.385	3,760,107	+0.14(+3.22%)

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.