Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
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.