NYSE - Delayed Quote USD

Cool Company Ltd. (CLCO)

Compare
8.68
+0.14
+(1.64%)
At close: January 29 at 4:00:02 PM EST
8.30
-0.38
(-4.38%)
After hours: 7:46:11 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20258.548.728.548.688.6888,800
Jan 28, 20258.628.748.488.548.54107,600
Jan 27, 20258.508.728.308.518.51176,300
Jan 24, 20258.878.878.568.658.65124,300
Jan 23, 20258.898.968.728.798.79148,700
Jan 22, 20258.758.758.568.588.58148,900
Jan 21, 20258.728.888.588.608.60180,700
Jan 17, 20258.708.908.568.578.57174,700
Jan 16, 20259.029.028.798.818.81144,900
Jan 15, 20258.888.998.768.998.99179,700
Jan 14, 20258.678.688.488.688.68144,200
Jan 13, 20258.478.618.348.518.51156,800
Jan 10, 20258.448.648.448.548.54292,100
Jan 8, 20258.258.338.188.218.21153,500
Jan 7, 20258.308.448.188.268.26156,600
Jan 6, 20258.408.628.198.228.22198,800
Jan 3, 20258.658.798.218.328.32232,100
Jan 2, 20258.228.428.208.358.35179,100
Dec 31, 20247.848.037.747.957.95186,100
Dec 30, 20247.747.877.667.847.84257,400
Dec 27, 20247.727.807.607.767.76163,600
Dec 26, 20247.657.777.577.697.69135,900
Dec 24, 20247.757.777.457.777.77131,900
Dec 23, 20247.437.707.437.667.66179,000
Dec 20, 20247.347.517.307.387.38210,300
Dec 19, 20247.397.467.257.297.29131,000
Dec 18, 20247.177.487.147.257.25368,500
Dec 17, 20246.967.206.927.177.17276,400
Dec 16, 20247.177.176.937.047.04286,800
Dec 13, 20247.107.337.057.307.30270,600
Dec 12, 20247.277.317.097.167.16268,600
Dec 11, 20247.507.527.227.257.25413,100
Dec 10, 20247.867.867.577.617.61319,300
Dec 9, 20247.547.907.547.797.79268,300
Dec 6, 20247.497.537.367.467.46365,100
Dec 5, 20247.587.767.427.597.59395,000
Dec 4, 20247.957.957.647.717.71352,900
Dec 3, 20247.757.927.727.737.73346,500
Dec 2, 20248.058.077.727.757.75480,100
Nov 29, 20248.198.468.168.338.33408,300
Nov 27, 20247.978.107.897.967.96437,400
Nov 26, 20248.458.467.978.098.09711,700
Nov 25, 20249.059.058.448.488.481,074,400
Nov 22, 20249.019.208.798.818.81701,900
Nov 21, 20249.099.648.829.229.222,100,500
Nov 20, 202410.7110.7110.5110.6410.64435,400
Nov 19, 202410.8310.8610.6110.7610.76286,200
Nov 18, 202410.6010.8210.5010.7810.78292,600
Nov 15, 202410.5410.6610.4410.5510.55205,000
Nov 14, 202410.7010.8610.6010.6310.63180,400
Nov 13, 202410.6610.8610.6410.7710.77261,000
Nov 12, 202410.3810.7810.3110.7510.75344,800
Nov 11, 202410.3510.5010.3210.4710.47234,300
Nov 8, 202410.6310.6310.3310.3910.39177,200
Nov 7, 202410.4510.6910.4510.6310.63208,500
Nov 6, 20249.8510.449.8410.3210.32329,800
Nov 5, 20249.9610.029.8610.0010.00310,300
Nov 4, 20249.9610.059.779.989.98817,700
Nov 1, 202410.0910.099.909.999.99370,400
Oct 31, 202410.0810.119.9010.0210.02331,100
Oct 30, 202410.1010.149.8910.0410.04879,000
Oct 29, 202410.6010.6010.3810.4010.40214,400
Oct 28, 202410.6210.7810.5310.5910.59252,400
Oct 25, 202410.5410.6810.5110.6310.63152,900
Oct 24, 202410.5710.7410.5210.5810.58207,800
Oct 23, 202410.6510.7710.5410.6410.64471,900
Oct 22, 202411.3011.3011.0711.0911.09248,700
Oct 21, 202411.5011.5411.3011.3211.32157,200
Oct 18, 202411.4511.5111.4111.4611.46128,200
Oct 17, 202411.4311.4411.3211.4011.4085,800
Oct 16, 202411.2711.4211.2711.3711.3799,600
Oct 15, 202411.3011.4211.2611.2811.28129,000
Oct 14, 202411.5011.6311.4211.5711.57180,900
Oct 11, 202411.5011.5711.4011.5411.54113,300
Oct 10, 202411.3511.5811.2711.5511.55113,900
Oct 9, 202411.3511.3511.2111.2811.2899,700
Oct 8, 202411.6211.6211.3911.4011.40104,700
Oct 7, 202411.4711.7111.4211.6811.68260,200
Oct 4, 202411.3511.4511.3111.4011.40146,000
Oct 3, 202411.1511.3511.0011.3111.31146,800
Oct 2, 202411.1811.2111.1011.1511.1598,700
Oct 1, 202411.1211.2511.0611.1811.18111,700
Sep 30, 202411.3411.4311.1611.2911.29252,100
Sep 27, 202411.2111.3411.1611.3411.34105,700
Sep 26, 202411.0911.4111.0911.3811.38124,700
Sep 25, 202411.2911.2911.0711.1311.13128,300
Sep 24, 202411.2911.3311.1711.2811.28134,100
Sep 23, 202411.1311.1310.9611.0511.05137,700
Sep 20, 202411.2111.2111.0211.0511.05142,500
Sep 19, 202411.5111.5211.3111.3511.35183,500
Sep 18, 202411.4811.5311.3111.3511.35163,400
Sep 17, 202411.2911.4411.2811.3611.36147,000
Sep 16, 202411.2311.3311.1211.3111.31152,900
Sep 13, 202411.1811.2711.1011.1611.16154,700
Sep 12, 202410.9211.0710.8611.0011.00133,800
Sep 11, 202410.7110.8110.6110.7610.76107,900
Sep 10, 202410.8911.0110.6010.7110.71302,100
Sep 9, 2024 0.41 Dividend
Sep 9, 202410.9611.0910.8910.9010.90386,900
Sep 6, 202411.7411.7911.5111.6211.21322,100
Sep 5, 202411.7911.9411.7211.7811.36218,400
Sep 4, 202411.6711.9311.6711.7811.36256,600
Sep 3, 202411.8811.9211.5311.6911.28402,400
Aug 30, 202411.4812.4111.4811.9911.57821,100
Aug 29, 202411.1011.1010.7311.0010.61676,600
Aug 28, 202411.5711.5710.0710.359.981,872,600
Aug 27, 202411.6511.7111.5611.6311.22202,800
Aug 26, 202411.6011.7511.5611.6611.25149,000
Aug 23, 202411.5011.6411.4811.6011.1989,700
Aug 22, 202411.4611.4711.3111.4111.01131,900
Aug 21, 202411.6511.6511.4711.4811.0796,100
Aug 20, 202411.7311.8011.5511.5811.17122,500
Aug 19, 202411.7011.8511.6611.7311.32104,700
Aug 16, 202411.6011.7511.6011.6511.24102,500
Aug 15, 202411.5811.7511.5311.6811.27211,500
Aug 14, 202411.7011.7011.3511.4511.0591,700
Aug 13, 202411.6011.6011.4211.5211.1175,500
Aug 12, 202411.7011.7511.5811.6111.2062,400
Aug 9, 202411.5011.6111.3911.5711.1687,900
Aug 8, 202411.0011.5711.0011.5611.15195,900
Aug 7, 202411.2311.3711.1511.2310.83130,400
Aug 6, 202411.1311.2510.9811.2410.84224,000
Aug 5, 202411.0011.2210.6011.0310.64451,900
Aug 2, 202411.6611.7211.5111.6711.26326,800
Aug 1, 202412.3212.3211.8611.9811.56157,600
Jul 31, 202412.0912.4512.0812.3311.89215,600
Jul 30, 202412.2112.2511.9812.0111.59157,500
Jul 29, 202412.0612.3312.0612.3211.89131,000
Jul 26, 202412.1012.1312.0112.1011.67104,100
Jul 25, 202412.0512.2411.9512.2011.77121,500
Jul 24, 202412.3712.4312.1212.2011.77135,200
Jul 23, 202412.1712.3412.1212.3411.9086,700
Jul 22, 202412.0212.4012.0212.3311.8999,400
Jul 19, 202412.0912.1912.0512.0811.65149,600
Jul 18, 202412.1912.2612.1312.1511.72148,900
Jul 17, 202412.2412.2612.1212.1811.75172,500
Jul 16, 202412.0712.3312.0012.2411.81118,000
Jul 15, 202412.0012.1711.9112.1011.67116,700
Jul 12, 202412.1312.1711.8811.9011.48212,900
Jul 11, 202412.0212.1511.9312.0311.61195,200
Jul 10, 202411.9612.3011.9112.2611.83337,600
Jul 9, 202411.6911.9511.6711.9311.51164,200
Jul 8, 202411.8411.9511.7111.9111.49315,900
Jul 5, 202411.9511.9511.7311.8411.4297,400
Jul 3, 202411.8011.9811.8011.8311.4192,100
Jul 2, 202411.8211.8211.6011.7211.31132,000
Jul 1, 202411.7711.8411.7111.8411.42119,400
Jun 28, 202411.7511.7711.6111.7711.35196,700
Jun 27, 202411.7511.8611.5211.6011.19257,800
Jun 26, 202411.6211.7111.5111.6811.27294,000
Jun 25, 202411.5211.6911.5211.6811.27323,900
Jun 24, 202411.4311.5611.4211.4711.07139,000
Jun 21, 202411.3411.4211.2611.3310.9395,500
Jun 20, 202411.4111.5211.3711.4311.03142,500
Jun 18, 202411.3311.4511.3311.4311.0399,600
Jun 17, 202411.2011.3611.1211.3510.95141,800
Jun 14, 202411.2211.3411.0111.0610.67299,000
Jun 13, 202411.3911.4711.2511.4711.07390,500
Jun 12, 202411.4511.6411.3611.5311.12189,900
Jun 11, 202411.3011.4011.2511.3510.95179,800
Jun 10, 202411.3611.6111.3611.5511.14181,600
Jun 7, 202411.2011.3511.1511.3410.94221,600
Jun 6, 202411.2911.4411.2311.4111.01405,600
Jun 5, 202411.6711.7211.2611.3610.96544,700
Jun 4, 202411.9411.9411.3911.6911.28916,200
Jun 3, 202412.4512.6612.3812.4512.01227,400
May 31, 2024 0.41 Dividend
May 31, 202412.3312.6112.1912.3911.95284,900
May 30, 202413.1313.1512.9613.0912.23195,600
May 29, 202413.2213.2312.9413.0212.17264,700
May 28, 202413.0913.6813.0913.3512.48486,600
May 24, 202412.8013.4012.7513.1312.27884,800
May 23, 202412.4712.6411.9912.1211.33517,500
May 22, 202412.0012.2711.8511.9311.15427,400
May 21, 202412.4012.5212.3212.3911.58178,300
May 20, 202412.6912.7512.4212.5011.68191,800
May 17, 202412.4512.7712.2612.6611.83301,500
May 16, 202412.0712.5211.9312.3911.58592,900
May 15, 202411.9111.9611.6211.7310.96241,600
May 14, 202411.8611.8611.6911.8111.04112,400
May 13, 202411.9111.9711.8111.8911.11159,700
May 10, 202411.7311.8311.6511.7811.01193,300
May 9, 202411.4311.6811.3811.6410.88189,900
May 8, 202411.2811.4911.2711.4610.71165,100
May 7, 202411.3111.3911.2211.3610.6297,600
May 6, 202411.2511.3411.1711.2510.51128,800
May 3, 202411.1011.2111.0711.1210.39147,200
May 2, 202410.9011.1010.8011.0510.33161,600
May 1, 202410.8010.9110.7510.8510.1490,400
Apr 30, 202410.9410.9610.7510.7510.05156,700
Apr 29, 202411.0411.0410.9010.9510.2360,500
Apr 26, 202410.9911.0210.9010.9610.24100,700
Apr 25, 202410.8510.8910.7310.8210.11147,600
Apr 24, 202411.0011.0710.8310.9310.21160,300
Apr 23, 202411.1511.2311.0211.0710.34166,900
Apr 22, 202410.9711.1010.9611.0910.36137,700
Apr 19, 202410.6510.8910.6510.8810.17115,100
Apr 18, 202410.6510.6810.5510.649.94126,700
Apr 17, 202410.6010.7810.5910.7010.00233,000
Apr 16, 202410.6210.6310.4810.559.86249,300
Apr 15, 202410.8511.0310.6210.659.95288,100
Apr 12, 202411.2011.3710.8210.9010.19302,300
Apr 11, 202411.2511.2711.1011.2310.49140,100
Apr 10, 202411.0011.2210.9011.1210.39191,500
Apr 9, 202411.2211.2211.0011.0310.31100,400
Apr 8, 202411.2411.2411.1111.1510.4289,600
Apr 5, 202411.3211.3211.0811.1410.41144,300
Apr 4, 202411.4611.4611.1111.1710.44278,300
Apr 3, 202411.2411.4411.1611.4410.69207,000
Apr 2, 202411.1511.2211.0711.1710.4490,700
Apr 1, 202411.2211.2911.1311.1810.45149,600
Mar 28, 202411.1111.2011.0911.1210.39111,800
Mar 27, 202411.0511.1311.0011.1110.3879,100
Mar 26, 202411.2011.2010.9511.0410.32191,700
Mar 25, 202411.3711.3811.0211.2010.47198,800
Mar 22, 202411.3311.3711.1811.1810.45148,200
Mar 21, 202411.0611.3611.0411.3310.59263,800
Mar 20, 202411.0211.0810.8711.0210.30110,400
Mar 19, 202410.9011.1710.9011.0810.35112,700
Mar 18, 202411.2111.2110.8910.9210.20186,900
Mar 15, 202411.2011.2711.1311.1710.44125,900
Mar 14, 202411.2911.3311.0611.1810.45143,400
Mar 13, 202411.2311.3611.1811.2010.47189,600
Mar 12, 202411.2511.3411.1011.1310.40199,200
Mar 11, 202411.2011.3311.0311.3010.56221,000
Mar 8, 2024 0.41 Dividend
Mar 8, 202411.2311.2510.9511.2110.48316,400
Mar 7, 202411.2911.7511.2811.5010.36439,600
Mar 6, 202411.2211.3611.1911.2310.12274,600
Mar 5, 202411.4811.5111.2011.2010.09210,500
Mar 4, 202411.5511.7011.4711.4710.34305,400
Mar 1, 202411.4711.7211.4311.6810.53240,300
Feb 29, 202411.4811.6011.3011.4010.27540,600
Feb 28, 202411.4511.6811.2311.5310.39338,300
Feb 27, 202411.5211.7311.3611.6410.49236,000
Feb 26, 202411.5411.7611.4511.7010.54217,400
Feb 23, 202411.5011.7811.4211.7110.55144,100
Feb 22, 202411.6011.7511.5011.6410.49217,000
Feb 21, 202411.5511.6411.4311.5910.44145,600
Feb 20, 202411.5411.7111.4311.5710.43310,200
Feb 16, 202411.4011.5811.2911.4810.35243,100
Feb 15, 202411.2011.3111.0211.2010.09507,600
Feb 14, 202410.9811.5110.9611.3810.26721,500
Feb 13, 202410.8110.8510.3910.439.40213,100
Feb 12, 202410.5910.9310.5910.809.73164,200
Feb 9, 202410.5610.5610.3810.429.39235,700
Feb 8, 202410.6110.6210.3410.359.33295,300
Feb 7, 202410.7310.8210.4510.639.58413,500
Feb 6, 202410.7210.8510.6110.619.56163,600
Feb 5, 202411.2211.2210.6910.699.63331,800
Feb 2, 202411.6211.6211.0811.1210.02405,600
Feb 1, 202411.9611.9711.4111.6610.51287,400
Jan 31, 202411.9612.0211.7411.9210.74193,900
Jan 30, 202411.9912.0611.9012.0110.82201,100

Related Tickers

FLNG FLEX LNG Ltd.
25.96
+2.08%
 
TRMD TORM plc
19.52
+1.61%
 
CMBT Cmb.Tech NV
10.76
+1.51%
 
DHT DHT Holdings, Inc.
11.17
+1.18%
 
NVGS Navigator Holdings Ltd.
16.50
+1.79%
 
INSW International Seaways, Inc.
37.48
+3.14%
 
AVACF Avance Gas Holding Ltd
7.00
-0.89%
 
LPG Dorian LPG Ltd.
24.63
+1.73%
 
TK Teekay Corporation Ltd.
7.03
+2.63%
 
DLNG Dynagas LNG Partners LP
4.8800
+0.21%