Colony Capital Inc (NY: CLNY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.688	4.692	4.563	4.581	2,747,478	-0.10(-2.10%)
Apr 29, 2019	4.545	4.759	4.545	4.679	4,250,890	+0.15(+3.35%)
Apr 26, 2019	4.572	4.572	4.447	4.528	3,227,051	+0.07(+1.60%)
Apr 25, 2019	4.528	4.545	4.447	4.456	1,799,457	-0.09(-1.96%)
Apr 24, 2019	4.563	4.563	4.510	4.545	1,320,069	+0.00(+0.00%)
Apr 23, 2019	4.581	4.599	4.528	4.545	2,338,695	-0.01(-0.20%)
Apr 22, 2019	4.643	4.652	4.528	4.554	2,101,603	-0.13(-2.85%)
Apr 18, 2019	4.652	4.697	4.630	4.688	892,681	+0.04(+0.77%)
Apr 17, 2019	4.724	4.733	4.626	4.652	1,310,200	-0.07(-1.51%)
Apr 16, 2019	4.822	4.822	4.688	4.724	1,425,175	-0.11(-2.21%)
Apr 15, 2019	4.839	4.857	4.808	4.831	1,354,751	+0.01(+0.18%)
Apr 12, 2019	4.786	4.839	4.737	4.822	1,486,344	+0.04(+0.74%)
Apr 11, 2019	4.759	4.826	4.733	4.786	1,322,239	+0.03(+0.56%)
Apr 10, 2019	4.670	4.768	4.652	4.759	1,427,961	+0.11(+2.30%)
Apr 09, 2019	4.786	4.795	4.599	4.652	1,696,018	-0.14(-2.97%)
Apr 08, 2019	4.866	4.880	4.750	4.795	2,261,065	-0.08(-1.65%)
Apr 05, 2019	4.893	4.929	4.848	4.875	1,730,384	-0.03(-0.55%)
Apr 04, 2019	4.938	4.964	4.875	4.902	1,964,555	-0.04(-0.72%)
Apr 03, 2019	4.964	4.964	4.875	4.938	2,272,740	-0.04(-0.89%)
Apr 02, 2019	4.911	4.991	4.857	4.982	2,400,793	+0.07(+1.45%)

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.