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 )

5.530 +0.210 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 5.370 5.760 5.370 5.530 559,824 +0.21(+3.95%)
Mar 12, 2025 5.260 5.500 5.260 5.320 705,384 +0.16(+3.10%)
Mar 11, 2025 5.010 5.280 5.015 5.160 799,373 +0.22(+4.45%)
Mar 10, 2025 5.210 5.220 4.940 4.940 814,486 -0.29(-5.54%)
Mar 07, 2025 5.270 5.430 5.200 5.230 306,751 -0.04(-0.76%)
Mar 06, 2025 5.190 5.350 5.165 5.270 756,821 -0.13(-2.41%)
Mar 05, 2025 5.460 5.570 5.250 5.400 321,941 -0.21(-3.74%)
Mar 04, 2025 5.490 5.700 5.380 5.610 423,041 -0.29(-4.92%)
Mar 03, 2025 5.940 5.960 5.600 5.900 426,681 -0.11(-1.83%)
Feb 28, 2025 6.510 6.510 5.900 6.010 642,531 -0.33(-5.21%)
Feb 27, 2025 6.780 6.860 6.257 6.340 624,562 -0.83(-11.58%)
Feb 26, 2025 7.250 7.300 7.110 7.170 119,310 -0.03(-0.42%)
Feb 25, 2025 7.200 7.260 7.095 7.200 100,888 -0.05(-0.69%)
Feb 24, 2025 7.380 7.400 7.210 7.250 103,877 -0.10(-1.36%)
Feb 21, 2025 7.510 7.540 7.320 7.350 117,739 -0.05(-0.68%)
Feb 20, 2025 7.400 7.540 7.360 7.400 75,086 -0.02(-0.27%)
Feb 19, 2025 7.550 7.680 7.350 7.420 186,957 -0.15(-1.98%)
Feb 18, 2025 7.800 7.850 7.530 7.570 182,796 -0.30(-3.81%)
Feb 14, 2025 7.850 8.080 7.830 7.870 123,229 +0.15(+1.94%)
Feb 13, 2025 7.610 7.790 7.550 7.720 91,467 +0.14(+1.85%)
Feb 12, 2025 7.530 7.705 7.420 7.580 184,321 +0.13(+1.74%)
Feb 11, 2025 7.350 7.470 7.310 7.450 77,172 +0.05(+0.68%)
Feb 10, 2025 7.370 7.500 7.290 7.400 107,386 +0.03(+0.41%)
Feb 07, 2025 7.470 7.530 7.310 7.370 164,649 -0.05(-0.67%)
Feb 06, 2025 7.650 7.726 7.360 7.420 474,214 -0.56(-7.02%)
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%)
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.