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 11, 2021 | $8.01 | $8.06 | $7.86 | $7.94 | 2 108 813 |
| Jun 10, 2021 | $8.25 | $8.27 | $8.02 | $8.04 | 3 007 208 |
| Jun 09, 2021 | $7.90 | $8.24 | $7.85 | $8.19 | 7 267 289 |
| Jun 08, 2021 | $7.63 | $8.10 | $7.45 | $7.93 | 6 756 610 |
| Jun 07, 2021 | $7.35 | $7.61 | $7.28 | $7.55 | 5 245 005 |
| Jun 04, 2021 | $7.10 | $7.55 | $7.09 | $7.32 | 10 007 596 |
| Jun 03, 2021 | $7.12 | $7.12 | $6.91 | $7.01 | 3 364 354 |
| Jun 02, 2021 | $6.97 | $7.15 | $6.88 | $7.14 | 2 490 573 |
| Jun 01, 2021 | $6.90 | $6.97 | $6.82 | $6.95 | 2 096 732 |
| May 28, 2021 | $7.03 | $7.06 | $6.84 | $6.87 | 2 134 366 |
| May 27, 2021 | $6.91 | $7.10 | $6.82 | $7.02 | 4 341 739 |
| May 26, 2021 | $6.71 | $6.84 | $6.63 | $6.79 | 1 797 642 |
| May 25, 2021 | $6.93 | $6.93 | $6.68 | $6.68 | 2 571 130 |
| May 24, 2021 | $6.71 | $6.85 | $6.66 | $6.82 | 2 173 751 |
| May 21, 2021 | $6.66 | $6.78 | $6.64 | $6.68 | 1 805 491 |
| May 20, 2021 | $6.40 | $6.53 | $6.32 | $6.53 | 1 834 865 |
| May 19, 2021 | $6.42 | $6.44 | $6.31 | $6.41 | 3 411 979 |
| May 18, 2021 | $6.59 | $6.73 | $6.52 | $6.54 | 1 538 034 |
| May 17, 2021 | $6.50 | $6.64 | $6.35 | $6.55 | 1 969 072 |
| May 14, 2021 | $6.34 | $6.57 | $6.31 | $6.52 | 3 181 914 |
| May 13, 2021 | $6.27 | $6.46 | $6.18 | $6.25 | 3 529 415 |
| May 12, 2021 | $6.51 | $6.56 | $6.23 | $6.26 | 3 329 100 |
| May 11, 2021 | $6.50 | $6.64 | $6.38 | $6.51 | 4 823 499 |
| May 10, 2021 | $6.99 | $7.07 | $6.60 | $6.60 | 4 114 366 |
| May 07, 2021 | $6.93 | $7.05 | $6.85 | $7.00 | 2 590 117 |
