Colony Capital Inc (NY: CLNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.480	4.530	4.450	4.500	1,679,700	+0.03(+0.67%)
Aug 29, 2019	4.390	4.490	4.380	4.470	1,956,004	+0.07(+1.59%)
Aug 28, 2019	4.350	4.450	4.330	4.400	1,846,256	+0.04(+0.92%)
Aug 27, 2019	4.420	4.425	4.320	4.360	4,143,042	-0.06(-1.36%)
Aug 26, 2019	4.380	4.470	4.380	4.420	1,793,571	+0.05(+1.14%)
Aug 23, 2019	4.440	4.500	4.330	4.370	3,829,900	-0.11(-2.46%)
Aug 22, 2019	4.500	4.530	4.430	4.480	2,088,340	+0.03(+0.67%)
Aug 21, 2019	4.480	4.570	4.430	4.450	2,776,031	-0.02(-0.45%)
Aug 20, 2019	4.460	4.510	4.420	4.470	2,600,473	+0.02(+0.45%)
Aug 19, 2019	4.550	4.560	4.420	4.450	3,489,526	+0.00(+0.00%)
Aug 16, 2019	4.440	4.520	4.385	4.450	3,192,800	+0.02(+0.45%)
Aug 15, 2019	4.570	4.630	4.420	4.430	2,909,376	-0.16(-3.49%)
Aug 14, 2019	4.700	4.740	4.560	4.590	3,312,017	-0.12(-2.55%)
Aug 13, 2019	4.860	4.860	4.670	4.710	3,893,807	-0.10(-2.08%)
Aug 12, 2019	5.170	5.170	4.790	4.810	3,880,228	-0.40(-7.68%)
Aug 09, 2019	5.420	5.500	5.090	5.210	4,861,300	-0.32(-5.79%)
Aug 08, 2019	5.490	5.530	5.415	5.530	4,104,202	+0.05(+0.91%)
Aug 07, 2019	5.350	5.490	5.315	5.480	1,964,706	+0.07(+1.29%)
Aug 06, 2019	5.410	5.475	5.370	5.410	1,554,372	+0.00(+0.00%)
Aug 05, 2019	5.480	5.510	5.350	5.410	1,890,760	-0.14(-2.52%)
Aug 02, 2019	5.480	5.550	5.420	5.550	2,463,900	+0.05(+0.91%)