Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cool Company Ltd. Common Shares (NY: CLCO )

8.290 -0.060 (-0.72%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2025 8.220 8.420 8.200 8.350 179,124 +0.40(+5.03%)
Dec 31, 2024 7.950 0 +0.11(+1.40%)
Dec 30, 2024 7.740 7.870 7.660 7.840 257,441 +0.08(+1.03%)
Dec 27, 2024 7.720 7.800 7.600 7.760 163,596 +0.07(+0.91%)
Dec 26, 2024 7.650 7.770 7.570 7.690 135,936 -0.08(-1.03%)
Dec 24, 2024 7.750 7.770 7.450 7.770 131,900 +0.11(+1.44%)
Dec 23, 2024 7.430 7.695 7.430 7.660 179,041 +0.28(+3.79%)
Dec 20, 2024 7.340 7.513 7.300 7.380 210,278 +0.08(+1.10%)
Dec 19, 2024 7.390 7.464 7.250 7.300 114,165 +0.05(+0.69%)
Dec 18, 2024 7.170 7.480 7.140 7.250 367,802 +0.08(+1.12%)
Dec 17, 2024 6.960 7.200 6.924 7.170 276,443 +0.13(+1.85%)
Dec 16, 2024 7.170 7.170 6.930 7.040 286,836 -0.26(-3.56%)
Dec 13, 2024 7.100 7.327 7.050 7.300 270,645 +0.14(+1.96%)
Dec 12, 2024 7.270 7.310 7.090 7.160 268,558 -0.09(-1.24%)
Dec 11, 2024 7.500 7.520 7.220 7.250 413,142 -0.36(-4.73%)
Dec 10, 2024 7.860 7.860 7.570 7.610 319,251 -0.18(-2.31%)
Dec 09, 2024 7.540 7.900 7.540 7.790 267,753 +0.33(+4.42%)
Dec 06, 2024 7.490 7.530 7.360 7.460 365,111 -0.13(-1.71%)
Dec 05, 2024 7.580 7.760 7.420 7.590 395,031 -0.12(-1.56%)
Dec 04, 2024 7.950 7.950 7.640 7.710 351,779 -0.02(-0.26%)
Dec 03, 2024 7.750 7.920 7.720 7.730 346,529 -0.02(-0.26%)
Dec 02, 2024 8.050 8.075 7.720 7.750 480,103 -0.58(-6.96%)
Nov 29, 2024 8.190 8.460 8.160 8.330 408,347 +0.37(+4.65%)
Nov 27, 2024 7.970 8.105 7.890 7.960 437,595 -0.13(-1.61%)
Nov 26, 2024 8.450 8.460 7.970 8.090 711,686 -0.39(-4.60%)
Nov 25, 2024 9.050 9.050 8.440 8.480 1,074,434 -0.33(-3.75%)
Nov 22, 2024 9.010 9.200 8.790 8.810 701,870 -0.41(-4.45%)
Nov 21, 2024 9.090 9.640 8.820 9.220 2,098,672 -1.42(-13.35%)
Nov 20, 2024 10.71 10.71 10.51 10.64 434,781 -0.12(-1.12%)
Nov 19, 2024 10.83 10.86 10.62 10.76 286,213 -0.02(-0.19%)
Nov 18, 2024 10.60 10.82 10.50 10.78 292,614 +0.23(+2.18%)
Nov 15, 2024 10.54 10.66 10.44 10.55 204,986 -0.08(-0.75%)
Nov 14, 2024 10.70 10.86 10.60 10.63 180,377 -0.14(-1.30%)
Nov 13, 2024 10.66 10.86 10.64 10.77 260,960 +0.02(+0.19%)
Nov 12, 2024 10.38 10.78 10.31 10.75 344,796 +0.28(+2.67%)
Nov 11, 2024 10.35 10.50 10.32 10.47 234,274 +0.08(+0.77%)
Nov 08, 2024 10.63 10.63 10.33 10.39 177,188 -0.24(-2.26%)
Nov 07, 2024 10.45 10.69 10.45 10.63 208,484 +0.31(+3.00%)
Nov 06, 2024 9.850 10.44 9.840 10.32 329,845 +0.32(+3.20%)
Nov 05, 2024 9.960 10.02 9.860 10.00 310,339 +0.02(+0.20%)
Nov 04, 2024 9.960 10.05 9.770 9.980 817,669 -0.01(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.