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)

4.730 -0.370 (-7.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 4.960 4.960 4.625 4.730 306,113 -0.37(-7.25%)
Apr 03, 2025 5.180 5.260 5.100 5.100 139,624 -0.28(-5.20%)
Apr 02, 2025 5.400 5.400 5.290 5.380 125,896 -0.05(-0.92%)
Apr 01, 2025 5.490 5.495 5.380 5.430 80,755 -0.03(-0.55%)
Mar 31, 2025 5.460 5.540 5.320 5.460 106,655 -0.04(-0.73%)
Mar 28, 2025 5.560 5.560 5.420 5.500 90,090 +0.04(+0.73%)
Mar 27, 2025 5.520 5.590 5.421 5.460 105,204 +0.03(+0.55%)
Mar 26, 2025 5.470 5.530 5.330 5.430 128,628 -0.05(-0.91%)
Mar 25, 2025 5.560 5.602 5.460 5.480 103,463 -0.10(-1.79%)
Mar 24, 2025 5.610 5.685 5.560 5.580 118,586 +0.05(+0.90%)
Mar 21, 2025 5.770 5.790 5.530 5.530 141,635 -0.29(-4.98%)
Mar 20, 2025 5.680 5.845 5.680 5.820 119,910 +0.09(+1.57%)
Mar 19, 2025 5.620 5.810 5.620 5.730 94,626 +0.13(+2.32%)
Mar 18, 2025 5.700 5.710 5.565 5.600 206,161 -0.06(-1.06%)
Mar 17, 2025 5.630 5.830 5.610 5.660 193,068 +0.12(+2.17%)
Mar 14, 2025 5.530 5.730 5.440 5.540 194,590 +0.01(+0.18%)
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%)
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.