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 |
| Jun 19, 2018 | $6.24 | $6.33 | $6.19 | $6.25 | 7 798 457 |
| Jun 18, 2018 | $6.11 | $6.25 | $6.10 | $6.23 | 9 497 162 |
| Jun 15, 2018 | $6.09 | $6.19 | $6.05 | $6.17 | 25 233 548 |
| Jun 14, 2018 | $6.06 | $6.11 | $6.01 | $6.09 | 5 740 500 |
| Jun 13, 2018 | $6.13 | $6.14 | $5.96 | $6.06 | 7 247 532 |
| Jun 12, 2018 | $5.97 | $6.17 | $5.97 | $6.10 | 7 120 062 |
| Jun 11, 2018 | $5.79 | $5.97 | $5.78 | $5.97 | 6 142 064 |
| Jun 08, 2018 | $5.80 | $5.88 | $5.79 | $5.82 | 6 949 193 |
| Jun 07, 2018 | $5.86 | $5.90 | $5.78 | $5.83 | 7 181 915 |
| Jun 06, 2018 | $5.92 | $5.95 | $5.84 | $5.86 | 5 714 943 |
| Jun 05, 2018 | $6.15 | $6.16 | $5.94 | $5.95 | 7 351 059 |
| Jun 04, 2018 | $6.05 | $6.23 | $5.91 | $6.12 | 7 015 425 |
| Jun 01, 2018 | $5.95 | $6.09 | $5.79 | $6.04 | 8 138 242 |
| May 31, 2018 | $5.94 | $5.97 | $5.82 | $5.89 | 33 118 908 |
| May 30, 2018 | $5.96 | $6.01 | $5.86 | $5.95 | 4 714 533 |
| May 29, 2018 | $5.86 | $5.98 | $5.85 | $5.97 | 6 290 128 |
| May 25, 2018 | $5.89 | $6.01 | $5.88 | $5.88 | 3 615 081 |
| May 24, 2018 | $5.84 | $5.93 | $5.83 | $5.89 | 4 885 702 |
| May 23, 2018 | $5.78 | $5.92 | $5.77 | $5.81 | 6 310 637 |
| May 22, 2018 | $5.85 | $5.87 | $5.76 | $5.78 | 6 217 518 |
| May 21, 2018 | $5.82 | $5.96 | $5.75 | $5.87 | 7 813 273 |
| May 18, 2018 | $5.90 | $5.97 | $5.77 | $5.80 | 6 860 616 |
| May 17, 2018 | $5.98 | $6.04 | $5.83 | $5.91 | 8 197 961 |
| May 16, 2018 | $6.01 | $6.04 | $5.96 | $6.00 | 4 593 210 |
| May 15, 2018 | $6.06 | $6.13 | $5.97 | $6.00 | 9 055 354 |
