Colony Capital Inc (NY: CLNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	6.050	6.190	5.990	6.160	2,681,702	+0.12(+1.99%)
Jul 30, 2018	5.940	6.070	5.940	6.040	2,996,942	+0.09(+1.51%)
Jul 27, 2018	5.990	5.990	5.860	5.950	1,373,275	-0.01(-0.17%)
Jul 26, 2018	5.930	6.020	5.910	5.960	2,137,076	+0.04(+0.68%)
Jul 25, 2018	5.980	6.000	5.890	5.920	2,409,435	-0.03(-0.50%)
Jul 24, 2018	5.990	6.065	5.940	5.950	2,709,676	-0.04(-0.67%)
Jul 23, 2018	5.880	5.990	5.750	5.990	2,477,601	+0.14(+2.39%)
Jul 20, 2018	5.980	6.080	5.850	5.850	3,220,384	-0.17(-2.82%)
Jul 19, 2018	5.930	6.100	5.920	6.020	3,289,978	+0.07(+1.18%)
Jul 18, 2018	5.980	6.050	5.890	5.950	2,010,907	-0.01(-0.17%)
Jul 17, 2018	6.090	6.130	5.910	5.960	6,021,892	-0.12(-1.97%)
Jul 16, 2018	6.190	6.210	6.030	6.080	2,418,946	-0.11(-1.78%)
Jul 13, 2018	6.310	6.310	6.180	6.190	1,485,764	-0.08(-1.28%)
Jul 12, 2018	6.300	6.310	6.221	6.270	1,999,643	-0.03(-0.48%)
Jul 11, 2018	6.350	6.400	6.270	6.300	1,947,209	-0.09(-1.41%)
Jul 10, 2018	6.460	6.490	6.340	6.390	1,752,818	-0.07(-1.08%)
Jul 09, 2018	6.500	6.540	6.400	6.460	3,012,517	-0.04(-0.62%)
Jul 06, 2018	6.470	6.600	6.390	6.500	2,658,627	+0.08(+1.25%)
Jul 05, 2018	6.310	6.430	6.260	6.420	2,098,266	+0.08(+1.26%)
Jul 03, 2018		6.340	6.340	6.340	0	+0.17(+2.76%)