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 |
| May 14, 2018 | $6.17 | $6.18 | $5.97 | $6.05 | 6 957 218 |
| May 11, 2018 | $6.07 | $6.30 | $6.03 | $6.18 | 9 884 472 |
| May 10, 2018 | $6.68 | $6.72 | $5.78 | $6.03 | 23 270 774 |
| May 09, 2018 | $6.23 | $6.35 | $6.20 | $6.35 | 6 134 588 |
| May 08, 2018 | $6.29 | $6.37 | $6.21 | $6.24 | 6 585 302 |
| May 07, 2018 | $6.25 | $6.31 | $6.18 | $6.29 | 4 485 706 |
| May 04, 2018 | $6.14 | $6.27 | $6.10 | $6.26 | 5 550 934 |
| May 03, 2018 | $6.21 | $6.29 | $6.12 | $6.14 | 5 921 553 |
| May 02, 2018 | $6.15 | $6.33 | $6.11 | $6.24 | 9 634 794 |
| May 01, 2018 | $6.13 | $6.21 | $6.02 | $6.15 | 7 222 944 |
| Apr 30, 2018 | $6.18 | $6.24 | $6.08 | $6.11 | 5 017 224 |
| Apr 27, 2018 | $6.13 | $6.29 | $6.10 | $6.16 | 10 167 054 |
| Apr 26, 2018 | $6.02 | $6.21 | $5.99 | $6.13 | 10 418 120 |
| Apr 25, 2018 | $5.95 | $6.09 | $5.93 | $6.02 | 16 445 246 |
| Apr 24, 2018 | $5.73 | $6.06 | $5.73 | $5.94 | 13 620 385 |
| Apr 23, 2018 | $5.67 | $5.77 | $5.66 | $5.73 | 9 745 377 |
| Apr 20, 2018 | $5.67 | $5.73 | $5.65 | $5.68 | 5 794 675 |
| Apr 19, 2018 | $5.65 | $5.75 | $5.63 | $5.69 | 7 162 602 |
| Apr 18, 2018 | $5.75 | $5.82 | $5.65 | $5.65 | 5 678 759 |
| Apr 17, 2018 | $5.70 | $5.85 | $5.67 | $5.74 | 5 241 182 |
| Apr 16, 2018 | $5.63 | $5.72 | $5.60 | $5.68 | 6 050 399 |
