NYSE:CLNY
Delisted
Colony Capital, Inc. Stock Price (Quote)
$8.50
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.50 | $8.50 | Wednesday, 8th Dec 2021 CLNY stock ended at $8.50. During the day the stock fluctuated 0% from a day low at $8.50 to a day high of $8.50. |
| 90 days | $8.50 | $8.50 | |
| 52 weeks | $4.34 | $8.70 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $4.91 | $4.91 | $4.73 | $4.85 | 2 531 025 |
| Jan 15, 2021 | $4.89 | $4.94 | $4.83 | $4.89 | 2 158 914 |
| Jan 14, 2021 | $4.93 | $4.98 | $4.83 | $4.92 | 2 514 107 |
| Jan 13, 2021 | $4.90 | $5.00 | $4.86 | $4.89 | 2 111 937 |
| Jan 12, 2021 | $4.92 | $4.96 | $4.85 | $4.94 | 2 141 736 |
| Jan 11, 2021 | $4.91 | $5.04 | $4.90 | $4.93 | 2 537 161 |
| Jan 08, 2021 | $5.12 | $5.20 | $4.82 | $4.97 | 4 387 778 |
| Jan 07, 2021 | $4.90 | $5.12 | $4.88 | $5.10 | 3 580 092 |
| Jan 06, 2021 | $4.75 | $4.97 | $4.66 | $4.89 | 4 078 105 |
| Jan 05, 2021 | $4.59 | $4.76 | $4.59 | $4.68 | 4 317 253 |
| Jan 04, 2021 | $4.81 | $4.92 | $4.56 | $4.63 | 3 468 290 |
| Dec 31, 2020 | $4.80 | $4.88 | $4.74 | $4.81 | 1 840 484 |
| Dec 30, 2020 | $4.82 | $4.90 | $4.76 | $4.80 | 1 453 321 |
| Dec 29, 2020 | $4.93 | $4.97 | $4.78 | $4.81 | 2 384 726 |
| Dec 28, 2020 | $5.00 | $5.05 | $4.87 | $4.91 | 2 409 578 |
| Dec 24, 2020 | $4.95 | $4.99 | $4.90 | $4.98 | 986 645 |
| Dec 23, 2020 | $4.89 | $4.97 | $4.76 | $4.96 | 3 942 657 |
| Dec 22, 2020 | $4.94 | $4.99 | $4.76 | $4.79 | 3 885 333 |
| Dec 21, 2020 | $4.75 | $4.98 | $4.56 | $4.96 | 5 607 125 |
| Dec 18, 2020 | $4.92 | $4.94 | $4.77 | $4.86 | 14 341 408 |
| Dec 17, 2020 | $4.81 | $4.85 | $4.63 | $4.75 | 4 907 547 |
| Dec 16, 2020 | $4.90 | $4.94 | $4.76 | $4.77 | 4 442 589 |
| Dec 15, 2020 | $4.76 | $4.90 | $4.72 | $4.87 | 10 682 983 |
| Dec 14, 2020 | $4.82 | $4.86 | $4.64 | $4.73 | 2 442 123 |
| Dec 11, 2020 | $4.87 | $4.89 | $4.74 | $4.75 | 3 464 842 |
