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 06, 2021 | $7.00 | $7.05 | $6.76 | $6.88 | 4 055 898 |
| May 05, 2021 | $7.00 | $7.15 | $7.00 | $7.02 | 1 553 100 |
| May 04, 2021 | $7.06 | $7.08 | $6.93 | $7.00 | 2 664 094 |
| May 03, 2021 | $7.10 | $7.16 | $6.98 | $7.11 | 1 927 120 |
| Apr 30, 2021 | $7.00 | $7.02 | $6.86 | $7.00 | 3 404 537 |
| Apr 29, 2021 | $7.13 | $7.21 | $6.93 | $7.02 | 1 879 014 |
| Apr 28, 2021 | $7.10 | $7.22 | $7.07 | $7.12 | 2 329 659 |
| Apr 27, 2021 | $6.91 | $7.12 | $6.84 | $7.11 | 2 537 674 |
| Apr 26, 2021 | $6.98 | $7.04 | $6.87 | $6.90 | 1 769 387 |
| Apr 23, 2021 | $6.81 | $7.07 | $6.70 | $6.91 | 7 067 954 |
| Apr 22, 2021 | $6.65 | $6.89 | $6.58 | $6.74 | 3 529 881 |
| Apr 21, 2021 | $6.60 | $6.73 | $6.43 | $6.56 | 4 999 477 |
| Apr 20, 2021 | $6.84 | $6.85 | $6.46 | $6.65 | 3 113 860 |
| Apr 19, 2021 | $6.75 | $6.86 | $6.64 | $6.84 | 2 825 613 |
| Apr 16, 2021 | $6.82 | $6.96 | $6.78 | $6.80 | 2 002 429 |
| Apr 15, 2021 | $6.78 | $6.79 | $6.66 | $6.76 | 1 768 998 |
| Apr 14, 2021 | $6.70 | $6.85 | $6.67 | $6.70 | 1 930 861 |
| Apr 13, 2021 | $6.73 | $6.76 | $6.52 | $6.69 | 1 795 455 |
| Apr 12, 2021 | $6.70 | $6.75 | $6.56 | $6.67 | 1 066 984 |
| Apr 09, 2021 | $6.74 | $6.77 | $6.59 | $6.72 | 1 582 991 |
| Apr 08, 2021 | $6.70 | $6.83 | $6.65 | $6.76 | 2 771 790 |
| Apr 07, 2021 | $6.80 | $6.89 | $6.66 | $6.70 | 1 706 746 |
| Apr 06, 2021 | $6.71 | $6.90 | $6.70 | $6.80 | 2 534 086 |
| Apr 05, 2021 | $6.76 | $6.86 | $6.65 | $6.71 | 2 994 627 |
| Apr 01, 2021 | $6.54 | $6.72 | $6.50 | $6.72 | 2 434 450 |
