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%)

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.