Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	4.777	4.786	4.652	4.741	4,706,327	-0.03(-0.56%)
Mar 28, 2019	4.768	4.826	4.706	4.768	2,125,751	+0.01(+0.19%)
Mar 27, 2019	4.698	4.777	4.676	4.759	2,562,956	+0.06(+1.30%)
Mar 26, 2019	4.620	4.707	4.567	4.698	2,383,100	+0.07(+1.51%)
Mar 25, 2019	4.646	4.689	4.560	4.628	1,790,024	-0.01(-0.19%)
Mar 22, 2019	4.733	4.751	4.602	4.637	2,431,467	-0.12(-2.57%)
Mar 21, 2019	4.628	4.777	4.620	4.759	1,694,480	+0.11(+2.44%)
Mar 20, 2019	4.602	4.689	4.593	4.646	1,993,431	+0.02(+0.38%)
Mar 19, 2019	4.576	4.646	4.541	4.628	2,696,587	+0.05(+1.14%)
Mar 18, 2019	4.532	4.628	4.523	4.576	2,253,381	+0.05(+1.16%)
Mar 15, 2019	4.716	4.742	4.497	4.523	6,815,964	-0.16(-3.36%)
Mar 14, 2019	4.654	4.711	4.650	4.681	2,105,803	+0.03(+0.75%)
Mar 13, 2019	4.663	4.711	4.611	4.646	1,825,731	-0.01(-0.19%)
Mar 12, 2019	4.620	4.681	4.611	4.654	1,116,179	+0.06(+1.33%)
Mar 11, 2019	4.541	4.602	4.541	4.593	1,549,148	+0.09(+1.94%)
Mar 08, 2019	4.532	4.576	4.480	4.506	2,547,355	-0.04(-0.96%)
Mar 07, 2019	4.637	4.663	4.550	4.550	3,496,045	-0.10(-2.07%)
Mar 06, 2019	4.707	4.724	4.620	4.646	2,755,881	-0.10(-2.03%)
Mar 05, 2019	4.654	4.803	4.593	4.742	5,330,620	+0.10(+2.07%)
Mar 04, 2019	4.576	4.681	4.550	4.646	3,758,026	+0.05(+1.14%)

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.