Indicators

Colony Capital Inc (NY: CLNY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.576	4.631	4.558	4.558	3,314,989	-0.02(-0.40%)
Jun 27, 2019	4.476	4.613	4.476	4.576	1,980,954	+0.18(+4.15%)
Jun 26, 2019	4.465	4.519	4.394	4.394	3,077,011	-0.07(-1.60%)
Jun 25, 2019	4.519	4.545	4.465	4.465	2,344,824	-0.05(-1.18%)
Jun 24, 2019	4.617	4.617	4.465	4.519	2,868,295	-0.09(-1.93%)
Jun 21, 2019	4.688	4.706	4.585	4.608	3,755,973	-0.08(-1.71%)
Jun 20, 2019	4.634	4.733	4.634	4.688	2,226,462	+0.06(+1.35%)
Jun 19, 2019	4.590	4.634	4.523	4.626	1,768,425	+0.04(+0.97%)
Jun 18, 2019	4.536	4.590	4.523	4.581	1,494,786	+0.08(+1.78%)
Jun 17, 2019	4.528	4.528	4.403	4.501	3,411,339	-0.04(-0.98%)
Jun 14, 2019	4.590	4.626	4.528	4.545	2,469,236	-0.04(-0.97%)
Jun 13, 2019	4.536	4.599	4.501	4.590	1,413,933	+0.08(+1.78%)
Jun 12, 2019	4.563	4.634	4.501	4.510	1,821,824	-0.07(-1.56%)
Jun 11, 2019	4.661	4.661	4.550	4.581	1,645,606	-0.08(-1.72%)
Jun 10, 2019	4.670	4.688	4.581	4.661	1,292,729	+0.02(+0.38%)
Jun 07, 2019	4.688	4.724	4.643	4.643	2,271,760	-0.04(-0.76%)
Jun 06, 2019	4.679	4.688	4.594	4.679	1,191,530	+0.02(+0.38%)
Jun 05, 2019	4.581	4.661	4.581	4.661	2,246,812	+0.09(+1.95%)
Jun 04, 2019	4.563	4.608	4.523	4.572	1,576,677	-0.02(-0.39%)

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.