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 |
| Feb 24, 2021 | $5.71 | $6.13 | $5.69 | $6.11 | 9 115 834 |
| Feb 23, 2021 | $5.89 | $5.91 | $5.59 | $5.71 | 5 485 218 |
| Feb 22, 2021 | $5.60 | $5.97 | $5.59 | $5.90 | 9 777 668 |
| Feb 19, 2021 | $5.29 | $5.63 | $5.28 | $5.58 | 4 367 336 |
| Feb 18, 2021 | $5.28 | $5.45 | $5.22 | $5.25 | 5 338 553 |
| Feb 17, 2021 | $5.40 | $5.40 | $5.25 | $5.29 | 3 120 824 |
| Feb 16, 2021 | $5.56 | $5.58 | $5.40 | $5.43 | 2 166 569 |
| Feb 12, 2021 | $5.53 | $5.58 | $5.47 | $5.51 | 2 007 846 |
| Feb 11, 2021 | $5.60 | $5.69 | $5.46 | $5.56 | 2 322 447 |
| Feb 10, 2021 | $5.61 | $5.82 | $5.56 | $5.59 | 4 008 599 |
| Feb 09, 2021 | $5.58 | $5.65 | $5.48 | $5.54 | 2 384 800 |
| Feb 08, 2021 | $5.44 | $5.56 | $5.40 | $5.55 | 4 140 872 |
| Feb 05, 2021 | $5.39 | $5.49 | $5.30 | $5.44 | 3 116 450 |
| Feb 04, 2021 | $5.05 | $5.33 | $5.05 | $5.32 | 6 463 024 |
| Feb 03, 2021 | $4.94 | $5.10 | $4.89 | $5.05 | 4 040 868 |
| Feb 02, 2021 | $5.01 | $5.09 | $4.94 | $4.97 | 3 041 740 |
| Feb 01, 2021 | $5.00 | $5.08 | $4.87 | $5.02 | 4 254 915 |
| Jan 29, 2021 | $4.83 | $5.11 | $4.76 | $4.96 | 17 065 968 |
| Jan 28, 2021 | $4.48 | $4.91 | $4.40 | $4.90 | 9 759 618 |
| Jan 27, 2021 | $4.50 | $4.55 | $4.34 | $4.43 | 13 531 894 |
| Jan 26, 2021 | $4.75 | $4.76 | $4.57 | $4.63 | 3 712 414 |
| Jan 25, 2021 | $4.76 | $4.82 | $4.58 | $4.75 | 4 013 358 |
| Jan 22, 2021 | $4.70 | $4.77 | $4.64 | $4.77 | 4 286 246 |
| Jan 21, 2021 | $4.87 | $4.89 | $4.73 | $4.75 | 3 376 762 |
| Jan 20, 2021 | $4.89 | $4.92 | $4.82 | $4.88 | 3 504 600 |
