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 |
| Sep 28, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 27, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 24, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 23, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 22, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 21, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 20, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 17, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 16, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 15, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 14, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 13, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 10, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 09, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 08, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 07, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 03, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 02, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Sep 01, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Aug 31, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Aug 30, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Aug 27, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Aug 26, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Aug 25, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Aug 24, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
