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)

6.080 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 6.100 6.230 6.010 6.080 94,739 +0.02(+0.33%)
May 29, 2025 6.040 6.100 6.000 6.060 35,321 +0.01(+0.17%)
May 28, 2025 6.130 6.130 5.910 6.050 73,209 -0.11(-1.79%)
May 27, 2025 6.140 6.210 6.080 6.160 71,481 +0.10(+1.65%)
May 23, 2025 6.000 6.133 5.915 6.060 62,933 +0.13(+2.19%)
May 22, 2025 6.090 6.140 5.780 5.930 264,764 -0.14(-2.31%)
May 21, 2025 5.870 6.301 5.780 6.070 322,182 -0.08(-1.30%)
May 20, 2025 6.120 6.220 5.965 6.150 115,512 -0.08(-1.28%)
May 19, 2025 6.190 6.260 6.140 6.230 80,801 -0.13(-2.04%)
May 16, 2025 6.250 6.430 6.250 6.360 67,023 +0.11(+1.76%)
May 15, 2025 6.270 6.300 6.195 6.250 64,839 -0.13(-2.04%)
May 14, 2025 6.590 6.600 6.335 6.380 154,105 -0.28(-4.20%)
May 13, 2025 6.450 6.700 6.450 6.660 73,301 +0.23(+3.58%)
May 12, 2025 6.520 6.610 6.430 6.430 104,779 +0.15(+2.39%)
May 09, 2025 6.240 6.355 6.240 6.280 73,109 +0.15(+2.45%)
May 08, 2025 6.010 6.150 6.010 6.130 68,471 +0.18(+3.03%)
May 07, 2025 6.010 6.050 5.950 5.950 62,811 -0.07(-1.16%)
May 06, 2025 6.020 6.210 5.990 6.020 120,372 +0.10(+1.69%)
May 05, 2025 6.110 6.270 5.840 5.920 185,313 -0.08(-1.33%)
May 02, 2025 6.180 6.220 6.000 6.000 144,736 +0.01(+0.17%)
May 01, 2025 6.300 6.432 5.990 5.990 209,734 -0.36(-5.67%)
Apr 30, 2025 6.150 6.360 6.150 6.350 226,195 +0.22(+3.59%)
Apr 29, 2025 5.940 6.165 5.940 6.130 153,101 +0.27(+4.61%)
Apr 28, 2025 5.700 5.930 5.680 5.860 90,330 +0.21(+3.72%)
Apr 25, 2025 5.780 5.835 5.650 5.650 99,992 -0.15(-2.59%)
Apr 24, 2025 5.700 5.810 5.660 5.800 133,459 +0.14(+2.47%)
Apr 23, 2025 5.760 5.820 5.620 5.660 112,486 +0.02(+0.35%)
Apr 22, 2025 5.800 5.815 5.620 5.640 151,442 +0.04(+0.71%)
Apr 21, 2025 5.640 5.640 5.510 5.600 70,815 -0.04(-0.71%)
Apr 17, 2025 5.480 5.650 5.410 5.640 82,353 +0.17(+3.11%)
Apr 16, 2025 5.360 5.570 5.360 5.470 100,512 +0.11(+2.05%)
Apr 15, 2025 5.400 5.470 5.310 5.360 113,561 +0.05(+0.94%)
Apr 14, 2025 5.350 5.400 5.210 5.310 238,670 +0.01(+0.19%)
Apr 11, 2025 4.960 5.350 4.960 5.300 202,269 +0.40(+8.16%)
Apr 10, 2025 5.020 5.040 4.780 4.900 204,196 -0.18(-3.54%)
Apr 09, 2025 4.590 5.115 4.575 5.080 280,378 +0.46(+9.96%)
Apr 08, 2025 4.940 5.080 4.590 4.620 310,920 -0.09(-1.91%)
Apr 07, 2025 4.700 4.960 4.510 4.710 275,896 -0.02(-0.42%)
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%)
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 Of Service.