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 |
| Mar 31, 2021 | $6.39 | $6.58 | $6.37 | $6.48 | 4 667 392 |
| Mar 30, 2021 | $6.17 | $6.42 | $6.15 | $6.39 | 2 302 055 |
| Mar 29, 2021 | $6.21 | $6.31 | $6.01 | $6.15 | 2 868 363 |
| Mar 26, 2021 | $6.42 | $6.46 | $6.11 | $6.23 | 1 865 179 |
| Mar 25, 2021 | $5.97 | $6.41 | $5.79 | $6.37 | 3 285 972 |
| Mar 24, 2021 | $6.30 | $6.48 | $6.06 | $6.06 | 2 352 369 |
| Mar 23, 2021 | $6.50 | $6.58 | $6.16 | $6.23 | 1 926 769 |
| Mar 22, 2021 | $6.68 | $6.69 | $6.41 | $6.56 | 2 493 669 |
| Mar 19, 2021 | $6.49 | $6.75 | $6.35 | $6.70 | 6 466 570 |
| Mar 18, 2021 | $6.70 | $6.74 | $6.41 | $6.47 | 2 304 914 |
| Mar 17, 2021 | $6.58 | $6.79 | $6.48 | $6.75 | 3 083 273 |
| Mar 16, 2021 | $6.70 | $6.82 | $6.56 | $6.62 | 2 476 850 |
| Mar 15, 2021 | $6.93 | $7.00 | $6.64 | $6.73 | 4 435 264 |
| Mar 12, 2021 | $6.80 | $6.97 | $6.77 | $6.97 | 3 281 501 |
| Mar 11, 2021 | $6.65 | $6.85 | $6.53 | $6.80 | 4 219 764 |
| Mar 10, 2021 | $6.59 | $6.91 | $6.56 | $6.68 | 5 010 737 |
| Mar 09, 2021 | $6.56 | $6.87 | $6.26 | $6.68 | 8 104 549 |
| Mar 08, 2021 | $6.02 | $6.37 | $6.02 | $6.22 | 5 019 100 |
| Mar 05, 2021 | $5.95 | $6.02 | $5.70 | $6.00 | 5 303 036 |
| Mar 04, 2021 | $5.89 | $6.05 | $5.64 | $5.81 | 6 193 709 |
| Mar 03, 2021 | $5.93 | $6.02 | $5.87 | $5.90 | 3 277 286 |
| Mar 02, 2021 | $6.07 | $6.13 | $5.95 | $5.95 | 1 881 767 |
| Mar 01, 2021 | $6.08 | $6.19 | $6.05 | $6.09 | 2 831 046 |
| Feb 26, 2021 | $5.96 | $6.06 | $5.81 | $5.92 | 4 360 274 |
| Feb 25, 2021 | $6.04 | $6.16 | $5.73 | $5.85 | 5 289 240 |
