ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cool Company Ltd. Common Shares (NY:CLCO)

9.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 9.670 0 +0.00(+0.00%)
Jan 07, 2026 9.640 9.705 9.640 9.670 87,673 -0.02(-0.21%)
Jan 06, 2026 9.650 9.690 9.640 9.690 40,477 +0.04(+0.41%)
Jan 05, 2026 9.650 9.670 9.640 9.650 49,157 +0.01(+0.10%)
Jan 02, 2026 9.640 9.650 9.640 9.640 81,919 -0.01(-0.10%)
Dec 31, 2025 9.710 9.750 9.610 9.650 102,027 -0.11(-1.13%)
Dec 30, 2025 9.790 9.850 9.740 9.760 119,443 -0.12(-1.21%)
Dec 29, 2025 9.830 10.00 9.830 9.880 400,177 +0.05(+0.51%)
Dec 26, 2025 9.850 9.870 9.800 9.830 323,230 +0.01(+0.10%)
Dec 24, 2025 9.820 9.850 9.820 9.820 29,185 +0.00(+0.00%)
Dec 23, 2025 9.850 9.870 9.820 9.820 64,545 -0.01(-0.10%)
Dec 22, 2025 9.830 9.865 9.830 9.830 2,838,555 -0.01(-0.10%)
Dec 19, 2025 9.800 9.840 9.800 9.840 145,416 +0.04(+0.41%)
Dec 18, 2025 9.840 9.840 9.800 9.800 24,373 -0.02(-0.20%)
Dec 17, 2025 9.800 9.840 9.800 9.820 54,975 +0.02(+0.20%)
Dec 16, 2025 9.730 9.810 9.730 9.800 83,635 +0.01(+0.10%)
Dec 15, 2025 9.770 9.800 9.770 9.790 83,763 +0.02(+0.20%)
Dec 12, 2025 9.780 9.810 9.770 9.770 55,987 -0.02(-0.20%)
Dec 11, 2025 9.830 9.830 9.790 9.790 82,103 -0.03(-0.31%)
Dec 10, 2025 9.810 9.830 9.770 9.820 162,405 +0.01(+0.10%)
Dec 09, 2025 9.780 9.810 9.760 9.810 104,682 +0.00(+0.00%)
Dec 08, 2025 9.739 9.830 9.739 9.810 61,638 +0.04(+0.41%)
Dec 05, 2025 9.780 9.790 9.740 9.770 65,470 +0.03(+0.31%)
Dec 04, 2025 9.700 9.770 9.700 9.740 75,657 +0.00(+0.00%)
Dec 03, 2025 9.700 9.800 9.700 9.740 101,977 -0.04(-0.41%)
Dec 02, 2025 9.700 9.780 9.700 9.780 106,953 +0.07(+0.72%)
Dec 01, 2025 9.780 9.790 9.710 9.710 138,460 -0.08(-0.82%)
Nov 28, 2025 9.780 9.790 9.760 9.790 52,303 +0.01(+0.10%)
Nov 26, 2025 9.720 9.800 9.720 9.780 97,243 +0.04(+0.41%)
Nov 25, 2025 9.730 9.750 9.720 9.740 63,355 -0.01(-0.10%)
Nov 24, 2025 9.700 9.760 9.700 9.750 130,576 +0.06(+0.62%)
Nov 21, 2025 9.740 9.740 9.690 9.690 145,956 -0.03(-0.31%)
Nov 20, 2025 9.760 9.790 9.660 9.720 87,192 -0.06(-0.61%)
Nov 19, 2025 9.740 9.790 9.660 9.780 95,330 -0.02(-0.20%)
Nov 18, 2025 9.700 9.800 9.700 9.800 82,392 +0.02(+0.20%)
Nov 17, 2025 9.750 9.840 9.750 9.780 56,474 -0.03(-0.31%)
Nov 14, 2025 9.690 9.810 9.690 9.810 48,407 +0.01(+0.10%)
Nov 13, 2025 9.810 9.815 9.740 9.800 168,914 -0.05(-0.51%)
Nov 12, 2025 9.770 9.860 9.740 9.850 1,622,401 +0.04(+0.41%)
Nov 11, 2025 9.710 9.810 9.710 9.810 123,463 +0.09(+0.93%)
Nov 10, 2025 9.700 9.740 9.690 9.720 37,925 +0.01(+0.10%)
Nov 07, 2025 9.680 9.710 9.670 9.710 119,258 +0.01(+0.10%)
Nov 06, 2025 9.660 9.720 9.660 9.700 122,977 +0.03(+0.31%)
Nov 05, 2025 9.650 9.690 9.650 9.670 85,481 +0.00(+0.00%)
Nov 04, 2025 9.630 9.690 9.620 9.670 268,230 +0.02(+0.21%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.