Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.084	4.129	4.057	4.102	1,842,611	+0.03(+0.67%)
Aug 29, 2019	4.002	4.093	3.993	4.075	2,145,713	+0.06(+1.59%)
Aug 28, 2019	3.965	4.057	3.947	4.011	2,025,321	+0.04(+0.92%)
Aug 27, 2019	4.029	4.034	3.938	3.975	4,544,869	-0.05(-1.36%)
Aug 26, 2019	3.993	4.075	3.993	4.029	1,967,526	+0.05(+1.14%)
Aug 23, 2019	4.047	4.102	3.947	3.984	4,201,355	-0.10(-2.46%)
Aug 22, 2019	4.102	4.129	4.038	4.084	2,290,884	+0.03(+0.67%)
Aug 21, 2019	4.084	4.166	4.038	4.057	3,045,273	-0.02(-0.45%)
Aug 20, 2019	4.066	4.111	4.029	4.075	2,852,688	+0.02(+0.45%)
Aug 19, 2019	4.148	4.157	4.029	4.057	3,827,969	+0.00(+0.00%)
Aug 16, 2019	4.047	4.120	3.997	4.057	3,502,464	+0.02(+0.45%)
Aug 15, 2019	4.166	4.221	4.029	4.038	3,191,551	-0.15(-3.49%)
Aug 14, 2019	4.284	4.321	4.157	4.184	3,633,244	-0.11(-2.55%)
Aug 13, 2019	4.430	4.430	4.257	4.294	4,271,461	-0.09(-2.08%)
Aug 12, 2019	4.713	4.713	4.367	4.385	4,256,565	-0.36(-7.68%)
Aug 09, 2019	4.941	5.014	4.640	4.749	5,332,789	-0.29(-5.79%)
Aug 08, 2019	5.005	5.041	4.936	5.041	4,502,262	+0.05(+0.91%)
Aug 07, 2019	4.877	5.005	4.845	4.995	2,155,259	+0.06(+1.29%)
Aug 06, 2019	4.932	4.991	4.895	4.932	1,705,128	+0.00(+0.00%)
Aug 05, 2019	4.995	5.023	4.877	4.932	2,074,141	-0.13(-2.52%)
Aug 02, 2019	4.995	5.059	4.941	5.059	2,702,869	+0.05(+0.91%)

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.