Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.082	5.327	5.056	5.301	7,611,995	+0.22(+4.30%)
Jan 30, 2019	4.995	5.170	4.992	5.082	5,257,739	+0.09(+1.75%)
Jan 29, 2019	4.986	5.065	4.951	4.995	3,402,741	+0.00(+0.00%)
Jan 28, 2019	4.864	5.047	4.864	4.995	3,014,748	+0.10(+1.96%)
Jan 25, 2019	4.785	4.908	4.768	4.899	1,802,444	+0.16(+3.31%)
Jan 24, 2019	4.733	4.768	4.663	4.742	2,155,093	+0.00(+0.00%)
Jan 23, 2019	4.803	4.855	4.689	4.742	2,368,968	-0.06(-1.27%)
Jan 22, 2019	4.838	4.873	4.716	4.803	3,430,816	-0.06(-1.26%)
Jan 18, 2019	4.864	4.912	4.794	4.864	2,720,499	+0.02(+0.36%)
Jan 17, 2019	4.978	4.986	4.838	4.847	5,003,106	-0.15(-2.97%)
Jan 16, 2019	4.925	5.021	4.908	4.995	1,541,427	+0.10(+1.96%)
Jan 15, 2019	4.899	4.934	4.855	4.899	1,499,238	+0.03(+0.72%)
Jan 14, 2019	4.820	4.960	4.820	4.864	2,559,806	+0.02(+0.36%)
Jan 11, 2019	4.820	4.925	4.803	4.847	1,902,987	+0.03(+0.54%)
Jan 10, 2019	4.812	4.882	4.812	4.820	2,656,823	-0.03(-0.54%)
Jan 09, 2019	4.829	4.855	4.777	4.847	2,955,795	+0.06(+1.28%)
Jan 08, 2019	4.663	4.803	4.637	4.785	4,244,441	+0.16(+3.40%)
Jan 07, 2019	4.454	4.689	4.454	4.628	4,276,383	+0.22(+4.95%)
Jan 04, 2019	4.288	4.445	4.270	4.410	4,022,405	+0.15(+3.48%)
Jan 03, 2019	4.183	4.375	4.183	4.261	3,371,307	+0.09(+2.09%)
Jan 02, 2019	4.017	4.218	4.004	4.174	3,319,876	+0.09(+2.14%)
Dec 31, 2018	4.139	4.139	3.982	4.087	6,018,835	-0.04(-1.06%)
Dec 28, 2018	4.061	4.209	4.043	4.131	5,385,804	+0.10(+2.60%)
Dec 27, 2018	4.009	4.051	3.898	4.026	4,809,397	-0.03(-0.84%)
Dec 26, 2018	3.923	4.068	3.906	4.060	5,649,017	+0.14(+3.48%)
Dec 24, 2018	3.932	4.060	3.923	3.923	4,437,645	-0.05(-1.29%)
Dec 21, 2018	3.983	4.111	3.957	3.975	11,072,129	+0.00(+0.00%)
Dec 20, 2018	4.128	4.128	3.881	3.975	7,652,819	-0.15(-3.72%)
Dec 19, 2018	4.324	4.367	4.111	4.128	6,633,709	-0.20(-4.54%)
Dec 18, 2018	4.375	4.444	4.324	4.324	4,714,196	-0.01(-0.20%)
Dec 17, 2018	4.734	4.768	4.256	4.333	7,231,345	-0.47(-9.77%)
Dec 14, 2018	4.938	4.938	4.751	4.802	4,677,061	-0.17(-3.43%)
Dec 13, 2018	4.938	5.045	4.904	4.972	2,330,349	+0.03(+0.52%)
Dec 12, 2018	5.024	5.135	4.947	4.947	2,566,243	-0.08(-1.53%)
Dec 11, 2018	5.135	5.152	4.998	5.024	4,785,789	-0.09(-1.67%)
Dec 10, 2018	5.160	5.177	5.075	5.109	4,025,741	-0.07(-1.32%)
Dec 07, 2018	5.220	5.275	5.126	5.177	3,102,095	-0.07(-1.30%)
Dec 06, 2018	5.100	5.245	5.049	5.245	3,857,135	+0.09(+1.82%)
Dec 04, 2018	5.314	5.331	5.126	5.152	2,457,125	-0.17(-3.21%)
Dec 03, 2018	5.288	5.356	5.237	5.322	4,361,768	+0.07(+1.30%)
Nov 30, 2018	5.126	5.284	5.110	5.254	4,059,526	+0.13(+2.50%)
Nov 29, 2018	5.117	5.211	5.100	5.126	5,903,757	-0.01(-0.17%)
Nov 28, 2018	5.024	5.135	4.964	5.135	2,694,073	+0.10(+2.03%)
Nov 27, 2018	5.109	5.109	5.024	5.032	1,875,132	-0.08(-1.50%)
Nov 26, 2018	5.100	5.126	5.058	5.109	2,098,232	+0.05(+1.01%)
Nov 23, 2018	5.083	5.117	5.032	5.058	823,887	-0.03(-0.50%)
Nov 21, 2018		5.083	5.083	5.083	0	+0.02(+0.34%)
Nov 20, 2018	5.126	5.152	5.041	5.066	2,620,167	-0.07(-1.33%)
Nov 19, 2018	5.117	5.186	5.109	5.135	2,564,264	+0.00(+0.00%)
Nov 16, 2018	5.092	5.194	5.092	5.135	2,811,325	+0.02(+0.33%)
Nov 15, 2018	5.100	5.135	4.998	5.117	3,659,771	-0.03(-0.50%)
Nov 14, 2018	5.203	5.237	5.075	5.143	2,313,488	-0.03(-0.66%)
Nov 13, 2018	5.203	5.220	5.135	5.177	2,089,682	-0.02(-0.33%)
Nov 12, 2018	5.203	5.220	5.092	5.194	3,524,366	-0.03(-0.65%)
Nov 09, 2018	5.203	5.271	5.186	5.228	5,934,408	+0.02(+0.33%)
Nov 08, 2018	5.203	5.288	5.177	5.211	6,006,949	+0.09(+1.66%)
Nov 07, 2018	4.947	5.271	4.921	5.126	6,105,082	+0.20(+3.98%)
Nov 06, 2018	4.947	4.955	4.879	4.930	2,820,406	-0.01(-0.17%)
Nov 05, 2018	4.938	5.024	4.921	4.938	2,654,123	+0.00(+0.00%)
Nov 02, 2018	5.007	5.024	4.921	4.938	1,680,253	-0.08(-1.53%)
Nov 01, 2018	4.990	5.075	4.977	5.015	2,445,595	+0.01(+0.17%)
Oct 31, 2018	4.913	5.075	4.904	5.007	3,887,239	+0.09(+1.73%)
Oct 30, 2018	4.810	4.947	4.810	4.921	2,311,020	+0.09(+1.94%)
Oct 29, 2018	4.904	4.990	4.776	4.827	2,912,718	-0.04(-0.88%)
Oct 26, 2018	4.947	5.015	4.862	4.870	2,894,804	-0.12(-2.39%)
Oct 25, 2018	4.887	4.998	4.870	4.990	3,648,148	+0.11(+2.27%)
Oct 24, 2018	4.785	4.887	4.734	4.879	3,686,253	+0.12(+2.51%)
Oct 23, 2018	4.887	4.904	4.759	4.759	3,983,189	-0.16(-3.29%)
Oct 22, 2018	4.981	5.024	4.904	4.921	2,563,249	-0.07(-1.37%)
Oct 19, 2018	4.964	5.032	4.947	4.990	2,986,608	+0.04(+0.86%)
Oct 18, 2018	4.964	5.024	4.930	4.947	2,745,221	-0.03(-0.51%)
Oct 17, 2018	4.930	5.058	4.913	4.972	2,585,515	+0.03(+0.52%)
Oct 16, 2018	4.810	4.964	4.759	4.947	2,390,536	+0.17(+3.57%)
Oct 15, 2018	4.691	4.836	4.665	4.776	2,420,786	+0.12(+2.56%)
Oct 12, 2018	4.819	4.862	4.631	4.657	2,504,023	-0.14(-2.85%)
Oct 11, 2018	4.947	5.032	4.776	4.793	5,120,265	-0.18(-3.60%)
Oct 10, 2018	4.981	5.058	4.972	4.972	2,617,006	-0.02(-0.34%)
Oct 09, 2018	5.058	5.066	4.972	4.990	2,207,908	-0.06(-1.18%)
Oct 08, 2018	4.930	5.062	4.913	5.049	2,103,837	+0.10(+2.07%)
Oct 05, 2018	5.024	5.049	4.904	4.947	3,223,210	-0.05(-1.02%)
Oct 04, 2018	5.083	5.083	4.938	4.998	3,521,847	-0.11(-2.17%)
Oct 03, 2018	5.152	5.177	5.075	5.109	2,732,560	-0.04(-0.83%)
Oct 02, 2018	5.177	5.203	5.152	5.152	1,286,415	-0.03(-0.66%)
Oct 01, 2018	5.194	5.279	5.169	5.186	1,949,312	-0.01(-0.16%)
Sep 28, 2018	5.126	5.203	5.100	5.194	2,738,633	+0.08(+1.50%)
Sep 27, 2018	5.083	5.186	5.058	5.117	6,194,651	+0.09(+1.87%)
Sep 26, 2018	5.149	5.158	5.024	5.024	3,004,573	-0.12(-2.28%)
Sep 25, 2018	5.166	5.191	5.124	5.141	2,101,475	-0.01(-0.16%)
Sep 24, 2018	5.174	5.191	5.107	5.149	2,588,057	-0.04(-0.81%)
Sep 21, 2018	5.191	5.216	5.166	5.191	5,849,602	-0.01(-0.16%)
Sep 20, 2018	5.149	5.250	5.141	5.199	2,612,740	+0.05(+0.98%)
Sep 19, 2018	5.216	5.250	5.132	5.149	2,611,584	-0.07(-1.28%)
Sep 18, 2018	5.225	5.250	5.174	5.216	1,871,084	-0.02(-0.32%)
Sep 17, 2018	5.216	5.258	5.191	5.233	2,406,131	+0.02(+0.32%)
Sep 14, 2018	5.208	5.225	5.166	5.216	1,889,114	+0.02(+0.32%)
Sep 13, 2018	5.191	5.233	5.183	5.199	1,706,881	+0.03(+0.49%)
Sep 12, 2018	5.183	5.183	5.149	5.174	1,139,729	+0.01(+0.16%)
Sep 11, 2018	5.183	5.208	5.149	5.166	2,245,454	-0.02(-0.32%)
Sep 10, 2018	5.107	5.191	5.091	5.183	1,992,871	+0.06(+1.14%)
Sep 07, 2018	5.208	5.208	5.120	5.124	1,288,233	-0.08(-1.45%)
Sep 06, 2018	5.149	5.233	5.141	5.199	3,029,326	+0.07(+1.31%)
Sep 05, 2018	5.124	5.149	5.116	5.132	2,330,161	+0.01(+0.16%)
Sep 04, 2018	5.141	5.158	5.082	5.124	1,470,978	-0.01(-0.16%)
Aug 31, 2018		5.132	5.132	5.132	0	+0.07(+1.32%)
Aug 30, 2018	5.149	5.149	5.065	5.065	1,589,465	-0.08(-1.47%)
Aug 29, 2018	5.116	5.166	5.107	5.141	2,649,475	+0.02(+0.33%)
Aug 28, 2018	5.074	5.137	5.065	5.124	2,089,856	+0.03(+0.66%)
Aug 27, 2018	5.099	5.149	5.065	5.091	2,715,312	+0.00(+0.00%)
Aug 24, 2018	5.057	5.128	5.057	5.091	1,406,355	+0.00(+0.00%)
Aug 23, 2018	5.158	5.170	5.091	5.091	2,849,898	-0.04(-0.82%)
Aug 22, 2018	5.091	5.141	5.040	5.132	1,719,905	+0.03(+0.49%)
Aug 21, 2018	5.082	5.116	5.032	5.107	1,496,538	+0.03(+0.49%)
Aug 20, 2018	5.132	5.153	5.049	5.082	1,880,992	-0.05(-0.98%)
Aug 17, 2018	5.124	5.149	5.099	5.132	1,598,288	-0.01(-0.16%)
Aug 16, 2018	5.099	5.158	5.074	5.141	2,711,565	+0.03(+0.49%)
Aug 15, 2018	5.107	5.174	5.082	5.116	2,371,286	+0.01(+0.16%)
Aug 14, 2018	5.116	5.158	5.082	5.107	3,547,006	-0.02(-0.33%)
Aug 13, 2018	5.091	5.149	5.032	5.124	2,176,540	+0.05(+0.99%)
Aug 10, 2018	5.091	5.132	5.065	5.074	2,158,680	-0.05(-0.98%)
Aug 09, 2018	5.107	5.158	5.061	5.124	1,565,478	+0.02(+0.33%)
Aug 08, 2018	5.074	5.216	4.957	5.107	2,574,411	-0.02(-0.33%)
Aug 07, 2018	5.116	5.174	5.099	5.124	2,368,527	-0.03(-0.49%)
Aug 06, 2018	5.149	5.158	5.099	5.149	1,177,368	+0.03(+0.65%)
Aug 03, 2018	5.149	5.174	5.078	5.116	1,340,068	-0.03(-0.65%)
Aug 02, 2018	5.183	5.199	5.099	5.149	2,190,277	-0.04(-0.81%)
Aug 01, 2018	5.149	5.191	5.065	5.191	2,850,846	+0.03(+0.65%)
Jul 31, 2018	5.065	5.183	5.015	5.158	3,202,909	+0.10(+1.99%)
Jul 30, 2018	4.973	5.082	4.973	5.057	3,579,418	+0.08(+1.51%)
Jul 27, 2018	5.015	5.015	4.906	4.982	1,640,180	-0.01(-0.17%)
Jul 26, 2018	4.965	5.040	4.948	4.990	2,552,431	+0.03(+0.68%)
Jul 25, 2018	5.007	5.024	4.932	4.957	2,877,725	-0.03(-0.50%)
Jul 24, 2018	5.015	5.078	4.973	4.982	3,236,320	-0.03(-0.67%)
Jul 23, 2018	4.923	5.015	4.814	5.015	2,959,140	+0.12(+2.39%)
Jul 20, 2018	5.007	5.091	4.898	4.898	3,846,288	-0.14(-2.82%)
Jul 19, 2018	4.965	5.107	4.957	5.040	3,929,408	+0.06(+1.18%)
Jul 18, 2018	5.007	5.065	4.932	4.982	2,401,740	-0.01(-0.17%)
Jul 17, 2018	5.099	5.132	4.948	4.990	7,192,288	-0.10(-1.97%)
Jul 16, 2018	5.183	5.199	5.049	5.091	2,889,085	-0.09(-1.78%)
Jul 13, 2018	5.283	5.283	5.174	5.183	1,774,532	-0.07(-1.28%)
Jul 12, 2018	5.275	5.283	5.209	5.250	2,388,287	-0.03(-0.48%)
Jul 11, 2018	5.317	5.359	5.250	5.275	2,325,662	-0.08(-1.41%)
Jul 10, 2018	5.409	5.434	5.308	5.350	2,093,490	-0.06(-1.08%)
Jul 09, 2018	5.442	5.476	5.359	5.409	3,598,020	-0.03(-0.62%)
Jul 06, 2018	5.417	5.526	5.350	5.442	3,175,349	+0.07(+1.25%)
Jul 05, 2018	5.283	5.384	5.241	5.375	2,506,078	+0.07(+1.26%)
Jul 03, 2018		5.308	5.308	5.308	0	+0.14(+2.76%)
Jul 02, 2018	5.225	5.283	5.074	5.166	3,391,276	-0.06(-1.12%)
Jun 29, 2018		5.317	5.124	5.225	3,384,518	+0.03(+0.65%)
Jun 28, 2018	5.191	5.229	5.040	5.191	5,551,709	-0.04(-0.80%)
Jun 27, 2018	5.426	5.442	5.191	5.233	6,404,658	-0.18(-3.40%)
Jun 26, 2018	5.467	6.012	5.388	5.417	7,712,427	-0.03(-0.46%)

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.