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 )

7.980 -0.440 (-5.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 5, 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 (%)
Feb 05, 2025 7.610 7.990 7.602 7.980 360,479 -0.44(-5.23%)
Feb 04, 2025 8.170 8.480 8.100 8.420 133,373 -0.08(-0.94%)
Feb 03, 2025 8.350 8.610 8.300 8.500 154,063 -0.18(-2.07%)
Jan 31, 2025 8.750 8.770 8.570 8.680 89,215 -0.03(-0.34%)
Jan 30, 2025 8.680 8.710 8.567 8.710 79,071 +0.03(+0.35%)
Jan 29, 2025 8.540 8.720 8.540 8.680 88,821 +0.14(+1.64%)
Jan 28, 2025 8.620 8.740 8.480 8.540 107,552 +0.03(+0.35%)
Jan 27, 2025 8.500 8.720 8.300 8.510 175,218 -0.14(-1.62%)
Jan 24, 2025 8.870 8.870 8.560 8.650 124,315 -0.14(-1.59%)
Jan 23, 2025 8.890 8.960 8.720 8.790 148,700 +0.21(+2.45%)
Jan 22, 2025 8.750 8.750 8.565 8.580 148,882 -0.02(-0.23%)
Jan 21, 2025 8.720 8.880 8.580 8.600 180,748 +0.03(+0.35%)
Jan 17, 2025 8.700 8.903 8.560 8.570 174,746 -0.24(-2.72%)
Jan 16, 2025 9.020 9.020 8.790 8.810 144,937 -0.18(-2.00%)
Jan 15, 2025 8.880 8.990 8.760 8.990 179,695 +0.31(+3.57%)
Jan 14, 2025 8.670 8.680 8.480 8.680 144,231 +0.17(+2.00%)
Jan 13, 2025 8.470 8.610 8.340 8.510 156,790 -0.03(-0.35%)
Jan 10, 2025 8.440 8.644 8.440 8.540 292,089 +0.33(+4.02%)
Jan 08, 2025 8.250 8.330 8.180 8.210 153,502 -0.05(-0.61%)
Jan 07, 2025 8.300 8.440 8.180 8.260 156,580 +0.04(+0.49%)
Jan 06, 2025 8.400 8.620 8.190 8.220 198,807 -0.10(-1.20%)
Jan 03, 2025 8.650 8.790 8.210 8.320 232,092 -0.03(-0.36%)
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(+1.17%)
Dec 19, 2024 7.390 7.464 7.250 7.295 120,631 +0.04(+0.62%)
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 7.590 395,032 -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%)
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.