Cool Company Ltd. (CLCO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.66

+0.27

(+2.18%)

At close: 04:00PM EDT

12.70

+0.04

(+0.32%)

After hours:

05:05PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	12.45	12.77	12.26	12.66	12.66	301,516
May 16, 2024	12.07	12.52	11.93	12.39	12.39	592,900
May 15, 2024	11.91	11.96	11.62	11.73	11.73	241,600
May 14, 2024	11.86	11.86	11.69	11.81	11.81	112,400
May 13, 2024	11.91	11.97	11.81	11.89	11.89	159,700
May 10, 2024	11.73	11.83	11.65	11.78	11.78	193,300
May 09, 2024	11.43	11.68	11.38	11.64	11.64	189,900
May 08, 2024	11.28	11.49	11.27	11.46	11.46	165,100
May 07, 2024	11.31	11.39	11.22	11.36	11.36	97,600
May 06, 2024	11.25	11.34	11.17	11.25	11.25	128,800
May 03, 2024	11.10	11.21	11.07	11.12	11.12	147,200
May 02, 2024	10.90	11.10	10.80	11.05	11.05	161,600
May 01, 2024	10.80	10.91	10.75	10.85	10.85	90,400
Apr 30, 2024	10.94	10.96	10.75	10.75	10.75	156,700
Apr 29, 2024	11.04	11.04	10.90	10.95	10.95	60,500
Apr 26, 2024	10.99	11.02	10.90	10.96	10.96	100,700
Apr 25, 2024	10.85	10.89	10.73	10.82	10.82	147,600
Apr 24, 2024	11.00	11.07	10.83	10.93	10.93	160,300
Apr 23, 2024	11.15	11.23	11.02	11.07	11.07	166,900
Apr 22, 2024	10.97	11.10	10.96	11.09	11.09	137,700
Apr 19, 2024	10.65	10.89	10.65	10.88	10.88	115,100
Apr 18, 2024	10.65	10.68	10.55	10.64	10.64	126,700
Apr 17, 2024	10.60	10.78	10.59	10.70	10.70	233,000
Apr 16, 2024	10.62	10.63	10.48	10.55	10.55	249,300
Apr 15, 2024	10.85	11.03	10.62	10.65	10.65	288,100
Apr 12, 2024	11.20	11.37	10.82	10.90	10.90	302,300
Apr 11, 2024	11.25	11.27	11.10	11.23	11.23	140,100
Apr 10, 2024	11.00	11.22	10.90	11.12	11.12	191,500
Apr 09, 2024	11.22	11.22	11.00	11.03	11.03	100,400
Apr 08, 2024	11.24	11.24	11.11	11.15	11.15	89,600
Apr 05, 2024	11.32	11.32	11.08	11.14	11.14	144,300
Apr 04, 2024	11.46	11.46	11.11	11.17	11.17	278,300
Apr 03, 2024	11.24	11.44	11.16	11.44	11.44	207,000
Apr 02, 2024	11.15	11.22	11.07	11.17	11.17	90,700
Apr 01, 2024	11.22	11.29	11.13	11.18	11.18	149,600
Mar 28, 2024	11.11	11.20	11.09	11.12	11.12	111,800
Mar 27, 2024	11.05	11.13	11.00	11.11	11.11	79,100
Mar 26, 2024	11.20	11.20	10.95	11.04	11.04	191,700
Mar 25, 2024	11.37	11.38	11.02	11.20	11.20	198,800
Mar 22, 2024	11.33	11.37	11.18	11.18	11.18	148,200
Mar 21, 2024	11.06	11.36	11.04	11.33	11.33	263,800
Mar 20, 2024	11.02	11.08	10.87	11.02	11.02	110,400
Mar 19, 2024	10.90	11.17	10.90	11.08	11.08	112,700
Mar 18, 2024	11.21	11.21	10.89	10.92	10.92	186,900
Mar 15, 2024	11.20	11.27	11.13	11.17	11.17	125,900
Mar 14, 2024	11.29	11.33	11.06	11.18	11.18	143,400
Mar 13, 2024	11.23	11.36	11.18	11.20	11.20	189,600
Mar 12, 2024	11.25	11.34	11.10	11.13	11.13	199,200
Mar 11, 2024	11.20	11.33	11.03	11.30	11.30	221,000
Mar 08, 2024	11.23	11.25	10.95	11.21	11.21	316,400
Mar 08, 2024	0.41 Dividend
Mar 07, 2024	11.29	11.75	11.28	11.50	11.09	439,600
Mar 06, 2024	11.22	11.36	11.19	11.23	10.83	274,600
Mar 05, 2024	11.48	11.51	11.20	11.20	10.80	210,500
Mar 04, 2024	11.55	11.70	11.47	11.47	11.06	305,400
Mar 01, 2024	11.47	11.72	11.43	11.68	11.26	240,300
Feb 29, 2024	11.48	11.60	11.30	11.40	10.99	540,600
Feb 28, 2024	11.45	11.68	11.23	11.53	11.12	338,300
Feb 27, 2024	11.52	11.73	11.36	11.64	11.23	236,000
Feb 26, 2024	11.54	11.76	11.45	11.70	11.28	217,400
Feb 23, 2024	11.50	11.78	11.42	11.71	11.29	144,100
Feb 22, 2024	11.60	11.75	11.50	11.64	11.23	217,000
Feb 21, 2024	11.55	11.64	11.43	11.59	11.18	145,600
Feb 20, 2024	11.54	11.71	11.43	11.57	11.16	310,200
Feb 16, 2024	11.40	11.58	11.29	11.48	11.07	243,100
Feb 15, 2024	11.20	11.31	11.02	11.20	10.80	507,600
Feb 14, 2024	10.98	11.51	10.96	11.38	10.97	721,500
Feb 13, 2024	10.81	10.85	10.39	10.43	10.06	213,100
Feb 12, 2024	10.59	10.93	10.59	10.80	10.41	164,200
Feb 09, 2024	10.56	10.56	10.38	10.42	10.05	235,700
Feb 08, 2024	10.61	10.62	10.34	10.35	9.98	295,300
Feb 07, 2024	10.73	10.82	10.45	10.63	10.25	413,500
Feb 06, 2024	10.72	10.85	10.61	10.61	10.23	163,600
Feb 05, 2024	11.22	11.22	10.69	10.69	10.31	331,800
Feb 02, 2024	11.62	11.62	11.08	11.12	10.72	405,600
Feb 01, 2024	11.96	11.97	11.41	11.66	11.24	287,400
Jan 31, 2024	11.96	12.02	11.74	11.92	11.50	193,900
Jan 30, 2024	11.99	12.06	11.90	12.01	11.58	201,100
Jan 29, 2024	12.10	12.10	11.92	12.00	11.57	221,600
Jan 26, 2024	12.29	12.36	12.01	12.24	11.80	165,000
Jan 25, 2024	12.28	12.31	12.13	12.31	11.87	114,800
Jan 24, 2024	12.36	12.47	12.28	12.37	11.93	129,600
Jan 23, 2024	12.06	12.35	12.06	12.28	11.84	115,400
Jan 22, 2024	11.95	12.29	11.93	12.15	11.72	216,200
Jan 19, 2024	12.08	12.14	11.97	12.04	11.61	134,600
Jan 18, 2024	11.90	12.22	11.81	12.21	11.77	199,900
Jan 17, 2024	11.94	12.16	11.86	12.07	11.64	155,000
Jan 16, 2024	12.10	12.21	12.05	12.18	11.75	145,000
Jan 12, 2024	12.50	12.62	12.09	12.09	11.66	260,200
Jan 11, 2024	12.14	12.33	11.94	12.30	11.86	237,400
Jan 10, 2024	12.40	12.48	12.22	12.25	11.81	167,100
Jan 09, 2024	12.40	12.57	12.30	12.46	12.02	249,000
Jan 08, 2024	12.57	12.79	12.32	12.58	12.13	576,600
Jan 05, 2024	12.92	13.18	12.79	13.08	12.61	206,200
Jan 04, 2024	13.02	13.16	12.82	12.83	12.37	385,900
Jan 03, 2024	12.65	13.00	12.56	12.79	12.33	401,000
Jan 02, 2024	12.69	12.95	12.66	12.92	12.46	340,100
Dec 29, 2023	12.58	12.76	12.50	12.72	12.27	237,400
Dec 28, 2023	12.61	12.72	12.45	12.46	12.02	114,000
Dec 27, 2023	12.63	12.78	12.51	12.70	12.25	184,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,082.98+2,078.18(+2.33%)

Cool Company Ltd. (CLCO)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,082.98
+2,078.18(+2.33%)