Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cool Company Ltd. Common Shares (CLCO)

9.6500
-0.1100 (-1.13%)
NYSE · Last Trade: Dec 31st, 7:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cool Company Ltd. Common Shares (CLCO)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/20259.719.759.619.65102,0279.65
12/30/20259.799.859.749.76119,4439.76
12/29/20259.8310.009.839.88400,1779.88
12/26/20259.859.879.809.83323,2309.83
12/24/20259.829.859.829.8229,1859.82
12/23/20259.859.879.829.8264,5459.82
12/22/20259.839.879.839.832,838,5559.83
12/19/20259.809.849.809.84145,4169.84
12/18/20259.849.849.809.8024,3739.80
12/17/20259.809.849.809.8254,9759.82
12/16/20259.739.819.739.8083,6359.80
12/15/20259.779.809.779.7983,7639.79
12/12/20259.789.819.779.7755,9879.77
12/11/20259.839.839.799.7982,1039.79
12/10/20259.819.839.779.82162,4059.82
12/09/20259.789.819.769.81104,6829.81
12/08/20259.749.839.749.8161,6389.81
12/05/20259.789.799.749.7765,4709.77
12/04/20259.709.779.709.7475,6579.74
12/03/20259.709.809.709.74101,9779.74
12/02/20259.709.789.709.78106,9539.78
12/01/20259.789.799.719.71138,4609.71
11/28/20259.789.799.769.7952,3039.79
11/26/20259.729.809.729.7897,2439.78
11/25/20259.739.759.729.7463,3559.74
11/24/20259.709.769.709.75130,5769.75
11/21/20259.749.749.699.69145,9569.69
11/20/20259.769.799.669.7287,1929.72
11/19/20259.749.799.669.7895,3309.78
11/18/20259.709.809.709.8082,3929.80
11/17/20259.759.849.759.7856,4749.78
11/14/20259.699.819.699.8148,4079.81
11/13/20259.819.819.749.80168,9149.80
11/12/20259.779.869.749.851,622,4019.85
11/11/20259.719.819.719.81123,4639.81
11/10/20259.709.749.699.7237,9259.72
11/07/20259.689.719.679.71119,2589.71
11/06/20259.669.729.669.70122,9779.70
11/05/20259.659.699.659.6785,4819.67
11/04/20259.639.699.629.67268,2309.67
11/03/20259.649.669.639.65119,5249.65
10/31/20259.639.669.639.6589,6699.65
10/30/20259.639.659.639.6576,8519.65
10/29/20259.639.659.639.64123,3549.64
10/28/20259.639.659.639.65139,7279.65
10/27/20259.639.669.639.64243,7189.64
10/24/20259.639.669.639.65177,8879.65
10/23/20259.639.659.639.64180,8879.64
10/22/20259.629.649.629.62383,4169.62
10/21/20259.639.649.619.63819,2979.63
10/20/20259.649.669.639.64179,4789.64
10/17/20259.659.679.619.66133,9719.66
10/16/20259.619.689.619.68424,7349.68
10/15/20259.659.679.629.62387,0689.62
10/14/20259.579.709.569.68487,9979.68
10/13/20259.559.599.559.581,563,7339.58
10/10/20259.559.589.559.571,046,5589.57
10/09/20259.569.599.559.59137,6749.59
10/08/20259.569.569.549.55527,0359.55
10/07/20259.539.569.539.551,006,1379.55
10/06/20259.539.559.539.54379,7109.54
10/03/20259.539.579.529.57466,9409.57
10/02/20259.519.539.519.53211,0779.53
10/01/20259.509.549.509.53780,9199.53