UK markets open in 2 hours 30 minutes

Cool Company Ltd. (CLCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.78+0.14 (+1.20%)
At close: 04:00PM EDT
11.90 +0.12 (+1.02%)
After hours: 06:17PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.7311.8311.6511.7811.78193,300
09 May 202411.4311.6811.3811.6411.64189,900
08 May 202411.2811.4911.2711.4611.46165,100
07 May 202411.3111.3911.2211.3611.3697,600
06 May 202411.2511.3411.1711.2511.25128,800
03 May 202411.1011.2111.0711.1211.12147,200
02 May 202410.9011.1010.8011.0511.05161,600
01 May 202410.8010.9110.7510.8510.8590,400
30 Apr 202410.9410.9610.7510.7510.75156,700
29 Apr 202411.0411.0410.9010.9510.9560,500
26 Apr 202410.9911.0210.9010.9610.96100,700
25 Apr 202410.8510.8910.7310.8210.82147,600
24 Apr 202411.0011.0710.8310.9310.93160,300
23 Apr 202411.1511.2311.0211.0711.07166,900
22 Apr 202410.9711.1010.9611.0911.09137,700
19 Apr 202410.6510.8910.6510.8810.88115,100
18 Apr 202410.6510.6810.5510.6410.64126,700
17 Apr 202410.6010.7810.5910.7010.70233,000
16 Apr 202410.6210.6310.4810.5510.55249,300
15 Apr 202410.8511.0310.6210.6510.65288,100
12 Apr 202411.2011.3710.8210.9010.90302,300
11 Apr 202411.2511.2711.1011.2311.23140,100
10 Apr 202411.0011.2210.9011.1211.12191,500
09 Apr 202411.2211.2211.0011.0311.03100,400
08 Apr 202411.2411.2411.1111.1511.1589,600
05 Apr 202411.3211.3211.0811.1411.14144,300
04 Apr 202411.4611.4611.1111.1711.17278,300
03 Apr 202411.2411.4411.1611.4411.44207,000
02 Apr 202411.1511.2211.0711.1711.1790,700
01 Apr 202411.2211.2911.1311.1811.18149,600
28 Mar 202411.1111.2011.0911.1211.12111,800
27 Mar 202411.0511.1311.0011.1111.1179,100
26 Mar 202411.2011.2010.9511.0411.04191,700
25 Mar 202411.3711.3811.0211.2011.20198,800
22 Mar 202411.3311.3711.1811.1811.18148,200
21 Mar 202411.0611.3611.0411.3311.33263,800
20 Mar 202411.0211.0810.8711.0211.02110,400
19 Mar 202410.9011.1710.9011.0811.08112,700
18 Mar 202411.2111.2110.8910.9210.92186,900
15 Mar 202411.2011.2711.1311.1711.17125,900
14 Mar 202411.2911.3311.0611.1811.18143,400
13 Mar 202411.2311.3611.1811.2011.20189,600
12 Mar 202411.2511.3411.1011.1311.13199,200
11 Mar 202411.2011.3311.0311.3011.30221,000
08 Mar 202411.2311.2510.9511.2111.21316,400
08 Mar 20240.41 Dividend
07 Mar 202411.2911.7511.2811.5011.09439,600
06 Mar 202411.2211.3611.1911.2310.83274,600
05 Mar 202411.4811.5111.2011.2010.80210,500
04 Mar 202411.5511.7011.4711.4711.06305,400
01 Mar 202411.4711.7211.4311.6811.26240,300
29 Feb 202411.4811.6011.3011.4010.99540,600
28 Feb 202411.4511.6811.2311.5311.12338,300
27 Feb 202411.5211.7311.3611.6411.23236,000
26 Feb 202411.5411.7611.4511.7011.28217,400
23 Feb 202411.5011.7811.4211.7111.29144,100
22 Feb 202411.6011.7511.5011.6411.23217,000
21 Feb 202411.5511.6411.4311.5911.18145,600
20 Feb 202411.5411.7111.4311.5711.16310,200
16 Feb 202411.4011.5811.2911.4811.07243,100
15 Feb 202411.2011.3111.0211.2010.80507,600
14 Feb 202410.9811.5110.9611.3810.97721,500
13 Feb 202410.8110.8510.3910.4310.06213,100
12 Feb 202410.5910.9310.5910.8010.41164,200
09 Feb 202410.5610.5610.3810.4210.05235,700
08 Feb 202410.6110.6210.3410.359.98295,300
07 Feb 202410.7310.8210.4510.6310.25413,500
06 Feb 202410.7210.8510.6110.6110.23163,600
05 Feb 202411.2211.2210.6910.6910.31331,800
02 Feb 202411.6211.6211.0811.1210.72405,600
01 Feb 202411.9611.9711.4111.6611.24287,400
31 Jan 202411.9612.0211.7411.9211.50193,900
30 Jan 202411.9912.0611.9012.0111.58201,100
29 Jan 202412.1012.1011.9212.0011.57221,600
26 Jan 202412.2912.3612.0112.2411.80165,000
25 Jan 202412.2812.3112.1312.3111.87114,800
24 Jan 202412.3612.4712.2812.3711.93129,600
23 Jan 202412.0612.3512.0612.2811.84115,400
22 Jan 202411.9512.2911.9312.1511.72216,200
19 Jan 202412.0812.1411.9712.0411.61134,600
18 Jan 202411.9012.2211.8112.2111.77199,900
17 Jan 202411.9412.1611.8612.0711.64155,000
16 Jan 202412.1012.2112.0512.1811.75145,000
12 Jan 202412.5012.6212.0912.0911.66260,200
11 Jan 202412.1412.3311.9412.3011.86237,400
10 Jan 202412.4012.4812.2212.2511.81167,100
09 Jan 202412.4012.5712.3012.4612.02249,000
08 Jan 202412.5712.7912.3212.5812.13576,600
05 Jan 202412.9213.1812.7913.0812.61206,200
04 Jan 202413.0213.1612.8212.8312.37385,900
03 Jan 202412.6513.0012.5612.7912.33401,000
02 Jan 202412.6912.9512.6612.9212.46340,100
29 Dec 202312.5812.7612.5012.7212.27237,400
28 Dec 202312.6112.7212.4512.4612.02114,000
27 Dec 202312.6312.7812.5112.7012.25184,800
26 Dec 202312.7512.7912.6212.7012.25143,600
22 Dec 202312.5012.7812.4812.7012.25155,000
21 Dec 202312.2612.4212.1912.3811.94288,500
20 Dec 202312.4012.4612.1612.1711.74311,800
19 Dec 202312.1712.3612.1312.2911.85324,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...