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 |
| Jul 19, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 16, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 15, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 14, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 13, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 12, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 09, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 08, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 07, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 06, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 02, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jul 01, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jun 30, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jun 29, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jun 28, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jun 25, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jun 24, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jun 23, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jun 22, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Jun 21, 2021 | $8.11 | $8.70 | $8.06 | $8.50 | 7 108 131 |
| Jun 18, 2021 | $7.91 | $8.19 | $7.89 | $7.98 | 12 751 309 |
| Jun 17, 2021 | $7.98 | $8.07 | $7.85 | $8.03 | 2 630 742 |
| Jun 16, 2021 | $7.81 | $7.97 | $7.73 | $7.96 | 2 874 365 |
| Jun 15, 2021 | $7.86 | $7.93 | $7.63 | $7.84 | 3 058 865 |
| Jun 14, 2021 | $7.95 | $8.01 | $7.83 | $7.90 | 2 247 487 |
