Colony Capital Inc (NY: CLNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	5.760	5.950	5.750	5.870	3,315,455	+0.10(+1.73%)
Oct 30, 2018	5.640	5.800	5.640	5.770	1,971,086	+0.11(+1.94%)
Oct 29, 2018	5.750	5.850	5.600	5.660	2,484,279	-0.05(-0.88%)
Oct 26, 2018	5.800	5.880	5.700	5.710	2,469,000	-0.14(-2.39%)
Oct 25, 2018	5.730	5.860	5.710	5.850	3,111,532	+0.13(+2.27%)
Oct 24, 2018	5.610	5.730	5.550	5.720	3,144,032	+0.14(+2.51%)
Oct 23, 2018	5.730	5.750	5.580	5.580	3,397,291	-0.19(-3.29%)
Oct 22, 2018	5.840	5.890	5.750	5.770	2,186,214	-0.08(-1.37%)
Oct 19, 2018	5.820	5.900	5.800	5.850	2,547,300	+0.05(+0.86%)
Oct 18, 2018	5.820	5.890	5.780	5.800	2,341,419	-0.03(-0.51%)
Oct 17, 2018	5.780	5.930	5.760	5.830	2,205,205	+0.03(+0.52%)
Oct 16, 2018	5.640	5.820	5.580	5.800	2,038,906	+0.20(+3.57%)
Oct 15, 2018	5.500	5.670	5.470	5.600	2,064,706	+0.14(+2.56%)
Oct 12, 2018	5.650	5.700	5.430	5.460	2,135,700	-0.16(-2.85%)
Oct 11, 2018	5.800	5.900	5.600	5.620	4,367,112	-0.21(-3.60%)
Oct 10, 2018	5.840	5.930	5.830	5.830	2,232,064	-0.02(-0.34%)
Oct 09, 2018	5.930	5.940	5.830	5.850	1,883,141	-0.07(-1.18%)
Oct 08, 2018	5.780	5.935	5.760	5.920	1,794,378	+0.12(+2.07%)
Oct 05, 2018	5.890	5.920	5.750	5.800	2,749,100	-0.06(-1.02%)
Oct 04, 2018	5.960	5.960	5.790	5.860	3,003,809	-0.13(-2.17%)
Oct 03, 2018	6.040	6.070	5.950	5.990	2,330,621	-0.05(-0.83%)
Oct 02, 2018	6.070	6.100	6.040	6.040	1,097,193	-0.04(-0.66%)