Oslo - Delayed Quote NOK

Cool Company Ltd. (CLCO.OL)

Compare
98.00
-0.50
(-0.51%)
At close: January 30 at 4:29:55 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202598.2099.4096.8598.0098.0015,413
Jan 29, 202597.1598.8595.4098.5098.5062,748
Jan 28, 2025101.30101.3096.1596.9096.9032,958
Jan 27, 2025103.80103.8095.1597.4597.4532,073
Jan 24, 202597.00102.0096.0096.6096.6086,580
Jan 23, 202597.00101.7097.00100.70100.7084,193
Jan 22, 2025105.00105.0097.1598.3098.3043,748
Jan 21, 2025101.00102.5098.9599.9099.9064,596
Jan 20, 2025100.00102.5094.05101.30101.3037,632
Jan 17, 202587.50103.7087.50100.60100.6046,576
Jan 16, 2025105.90105.90100.00101.00101.0046,529
Jan 15, 202598.05104.9098.05101.20101.20107,822
Jan 14, 202599.80100.4097.2598.0598.0547,719
Jan 13, 202599.50100.2095.4598.2598.2579,115
Jan 10, 202597.0098.7593.4098.3098.30121,794
Jan 9, 202592.2098.8591.4593.9093.9032,351
Jan 8, 202595.9598.9593.3594.9094.9086,463
Jan 7, 2025100.60100.6093.0594.9594.9532,778
Jan 6, 202596.05101.8095.0096.9596.9541,760
Jan 3, 202597.55100.4093.5595.6095.60119,554
Jan 2, 202588.6095.5588.6095.2595.2551,314
Dec 30, 202487.0089.1086.3588.6088.6038,366
Dec 27, 202480.1588.4580.1587.4087.4041,010
Dec 23, 202485.7587.4083.5086.0086.0065,107
Dec 20, 202483.5087.2583.5085.8585.85124,664
Dec 19, 202477.1584.6077.1584.0584.05118,817
Dec 18, 202480.4583.2077.9082.8082.80347,060
Dec 17, 202478.5080.1576.4078.5078.5058,471
Dec 16, 202480.4580.4578.0079.1079.1040,252
Dec 13, 202478.0080.3578.0079.6079.6056,347
Dec 12, 202483.2583.2577.9079.9579.95186,738
Dec 11, 202487.4587.4581.4082.4082.4094,484
Dec 10, 202486.0087.9585.1085.6085.6038,934
Dec 9, 202483.2085.9083.2085.7585.7534,538
Dec 6, 202481.0584.5081.0583.0583.0569,734
Dec 5, 202486.1586.5580.4585.2585.25110,794
Dec 4, 202486.0089.4586.0086.3586.35122,819
Dec 3, 202487.2087.3585.3586.5586.5581,985
Dec 2, 202498.1098.1087.3087.5587.5570,191
Nov 29, 2024 0.15 Dividend
Nov 29, 202489.0092.0087.0592.0092.00223,323
Nov 28, 202487.5094.9587.5093.0092.8565,317
Nov 27, 202492.0595.9086.6588.8588.7187,248
Nov 26, 202495.1098.5091.8591.8591.70168,929
Nov 25, 202499.95103.4094.3595.7595.60273,672
Nov 22, 2024102.20102.2097.05102.00101.84184,382
Nov 21, 2024111.20112.7097.65102.20102.04361,324
Nov 20, 2024117.80118.70116.10117.30117.1166,396
Nov 19, 2024116.90119.30116.40118.50118.3156,184
Nov 18, 2024121.00121.00115.50116.00115.8194,398
Nov 15, 2024117.40119.00115.10117.60117.4176,653
Nov 14, 2024116.70121.40116.70119.90119.7188,742
Nov 13, 2024109.00119.80109.00118.50118.3147,943
Nov 12, 2024109.80117.00109.80116.30116.1134,469
Nov 11, 2024110.90114.90110.90114.30114.1217,938
Nov 8, 2024114.20117.90112.50114.20114.0233,795
Nov 7, 2024110.10115.80110.10114.30114.1231,328
Nov 6, 2024107.00112.00106.00111.70111.5264,808
Nov 5, 2024109.00109.20107.30109.20109.0230,271
Nov 4, 2024115.40115.40107.00108.40108.2354,308
Nov 1, 2024108.70110.70108.70110.10109.9225,290
Oct 31, 2024109.00110.80108.50109.60109.4276,542
Oct 30, 2024114.40114.50108.20108.90108.72136,956
Oct 29, 2024114.50117.60114.20114.60114.4238,981
Oct 28, 2024116.00116.50114.20116.10115.9141,097
Oct 25, 2024115.00116.00113.10115.20115.0149,496
Oct 24, 2024115.10116.90113.70115.10114.91101,950
Oct 23, 2024121.00122.40115.20116.30116.11220,288
Oct 22, 2024124.90126.20120.80121.00120.8051,190
Oct 21, 2024123.00126.20123.00124.40124.2011,371
Oct 18, 2024128.80128.80124.60125.20125.0017,267
Oct 17, 2024120.00126.40120.00124.70124.5020,021
Oct 16, 2024120.10124.40120.10123.80123.6024,508
Oct 15, 2024123.00123.40120.00122.70122.5027,628
Oct 14, 2024123.30124.50121.80123.80123.6030,750
Oct 11, 2024122.20123.50121.20123.00122.8028,055
Oct 10, 2024121.20122.90120.80122.00121.807,628
Oct 9, 2024122.50122.50120.30121.10120.9011,435
Oct 8, 2024121.80123.90121.60122.00121.8012,651
Oct 7, 2024123.80125.40121.10123.90123.7029,800
Oct 4, 2024119.40122.80119.40122.10121.9036,090
Oct 3, 2024117.50118.20116.00117.50117.3137,976
Oct 2, 2024117.20118.50116.60117.50117.3174,356
Oct 1, 2024119.10119.40116.70117.30117.1161,160
Sep 30, 2024117.30119.60116.50118.80118.6122,438
Sep 27, 2024117.00118.10116.10117.30117.1145,511
Sep 26, 2024117.30118.60114.50117.70117.5139,534
Sep 25, 2024115.30118.00115.30117.00116.8116,620
Sep 24, 2024122.50122.50116.60117.80117.6146,337
Sep 23, 2024122.80122.80115.30116.70116.5118,540
Sep 20, 2024121.90122.40116.50116.80116.6142,196
Sep 19, 2024119.10123.00119.10120.90120.7121,191
Sep 18, 2024121.80122.10120.70121.80121.6026,349
Sep 17, 2024121.20121.20119.70121.00120.8012,596
Sep 16, 2024121.10123.40119.40119.70119.5120,081
Sep 13, 2024119.90121.20119.00119.60119.4110,592
Sep 12, 2024123.90123.90118.00119.00118.8114,154
Sep 11, 2024118.80118.80116.00117.40117.2125,677
Sep 10, 2024120.40123.20115.30116.40116.2143,200
Sep 9, 2024121.50122.70117.90119.40119.2149,440
Sep 6, 2024 0.41 Dividend
Sep 6, 2024122.80122.80116.90120.70120.5153,032
Sep 5, 2024125.00126.90122.10125.30124.6935,855
Sep 4, 2024124.20129.30124.00124.70124.0915,540
Sep 3, 2024128.00128.00124.00124.00123.3947,532
Sep 2, 2024131.00131.00121.20125.00124.3973,788
Aug 30, 2024119.00132.00116.10130.00129.37337,718
Aug 29, 2024117.60118.80113.10114.80114.2493,107
Aug 28, 2024129.80129.80115.10116.30115.7346,985
Aug 27, 2024129.90129.90120.90121.30120.7123,253
Aug 26, 2024122.00123.40120.20122.70122.1026,973
Aug 23, 2024121.80123.10119.60121.90121.3116,205
Aug 22, 2024118.90121.50118.10120.10119.5113,924
Aug 21, 2024118.50123.60118.50122.70122.1012,835
Aug 20, 2024122.10123.80120.30123.50122.9047,834
Aug 19, 2024123.60124.70123.20123.70123.1013,912
Aug 16, 2024125.50125.50122.10124.80124.1915,418
Aug 15, 2024123.00124.10121.10123.40122.8032,396
Aug 14, 2024125.50125.50123.00123.40122.8012,028
Aug 13, 2024125.10125.70123.00123.60123.0014,249
Aug 12, 2024124.70126.60124.50125.70125.0915,809
Aug 9, 2024126.00126.00121.70123.10122.5049,840
Aug 8, 2024125.00125.00118.00121.90121.3151,091
Aug 7, 2024120.70121.80119.50121.10120.5138,136
Aug 6, 2024123.20129.10119.80120.60120.0133,663
Aug 5, 2024116.30122.60113.10120.30119.7160,327
Aug 2, 2024129.60129.60124.90126.60125.9843,583
Aug 1, 2024134.20134.20130.40132.30131.6516,328
Jul 31, 2024133.90134.60130.10133.00132.3532,788
Jul 30, 2024134.00135.00132.90133.60132.9519,879
Jul 29, 2024132.00134.90132.00134.40133.749,666
Jul 26, 2024138.40138.40131.20132.70132.0528,287
Jul 25, 2024133.10134.60130.60131.70131.0629,755
Jul 24, 2024136.20137.10133.40135.70135.0439,722
Jul 23, 2024133.60135.90133.50134.00133.3521,630
Jul 22, 2024132.50134.00130.50133.50132.8523,051
Jul 19, 2024133.80133.80129.90131.80131.1617,427
Jul 18, 2024131.00131.20129.80131.20130.5633,802
Jul 17, 2024132.00132.40130.00130.90130.2621,741
Jul 16, 2024127.10131.30127.10131.00130.3632,917
Jul 15, 2024132.60132.60128.10129.90129.2730,360
Jul 12, 2024127.00132.50125.80128.70128.0749,651
Jul 11, 2024128.10129.80127.10127.60126.9858,620
Jul 10, 2024127.70128.30123.60128.20127.5739,202
Jul 9, 2024122.00125.60121.50124.90124.2933,738
Jul 8, 2024124.90125.50123.40124.40123.7916,743
Jul 5, 2024126.00127.90124.70124.90124.2920,716
Jul 4, 2024125.00126.80125.00125.90125.2913,986
Jul 3, 2024125.40127.60124.70126.20125.5830,299
Jul 2, 2024124.00126.30123.00125.00124.3926,160
Jul 1, 2024124.60126.20124.30124.80124.1928,185
Jun 28, 2024128.00128.00124.20124.40123.7937,518
Jun 27, 2024124.90126.30123.20124.70124.0946,810
Jun 26, 2024119.90125.00119.90124.30123.6958,190
Jun 25, 2024120.30124.80119.80123.50122.90152,225
Jun 24, 2024121.00121.30118.70120.30119.7123,307
Jun 21, 2024118.00120.50117.90120.20119.6162,710
Jun 20, 2024118.00120.40117.80119.50118.9228,661
Jun 19, 2024120.50120.50117.40118.40117.8217,088
Jun 18, 2024120.40121.50119.40120.30119.7122,924
Jun 17, 2024125.00125.00119.00119.60119.0227,808
Jun 14, 2024120.20120.80117.10120.20119.6152,108
Jun 13, 2024118.70120.40118.50119.70119.1243,959
Jun 12, 2024119.90122.50118.40120.10119.5131,835
Jun 11, 2024125.00125.00119.30120.80120.2166,674
Jun 10, 2024125.00125.00120.10122.60122.0022,827
Jun 7, 2024113.30127.90113.30120.20119.6154,932
Jun 6, 2024121.60122.50118.50119.40118.8267,668
Jun 5, 2024123.00124.30121.20121.80121.2136,348
Jun 4, 2024118.00129.20118.00124.00123.3953,593
Jun 3, 2024132.00132.60129.20130.20129.5643,521
May 31, 2024138.00138.00127.20131.00130.36168,984
May 30, 2024 0.41 Dividend
May 30, 2024140.00140.00132.30132.30131.6525,895
May 29, 2024140.00140.00136.50132.90131.8453,078
May 28, 2024141.00141.00136.50139.00137.8974,521
May 27, 2024140.30141.90138.90138.90137.8099,673
May 24, 2024132.20140.90131.50139.40138.29177,976
May 23, 2024129.60134.80128.10132.00130.95101,383
May 22, 2024129.60130.00124.70128.60127.58132,832
May 21, 2024129.90133.20129.90131.80130.7587,755
May 16, 2024125.40131.00121.70130.20129.16137,134
May 15, 2024128.20128.20125.60126.10125.1056,027
May 14, 2024129.70129.80126.60126.60125.5955,719
May 13, 2024127.40129.80127.20129.50128.4753,981
May 10, 2024126.10129.90126.10128.20127.1875,724
May 8, 2024120.10124.40120.10124.30123.3146,702
May 7, 2024122.90123.00121.70122.00121.0349,895
May 6, 2024121.20123.00120.50122.60121.6356,832
May 3, 2024121.90121.90119.80121.40120.4352,073
May 2, 2024119.10121.20118.60121.10120.1451,574
Apr 30, 2024122.00122.00120.00121.00120.0446,656
Apr 29, 2024120.90122.00118.20121.60120.6321,008
Apr 26, 2024118.10122.50118.10121.40120.4316,767
Apr 25, 2024122.20122.20116.70117.90116.9619,149
Apr 24, 2024124.00124.00119.00119.40118.4541,530
Apr 23, 2024122.30124.00121.50123.00122.0242,724
Apr 22, 2024118.00122.90118.00122.30121.3347,702
Apr 19, 2024115.00118.50115.00118.00117.0614,678
Apr 18, 2024117.70118.10115.50117.40116.4734,629
Apr 17, 2024119.20119.20115.20117.00116.0721,084
Apr 16, 2024115.20117.80115.20115.70114.7818,222
Apr 15, 2024123.00123.00118.20118.70117.7613,766
Apr 12, 2024120.90123.60120.00122.20121.2345,254
Apr 11, 2024118.90122.50118.90121.30120.3426,022
Apr 10, 2024118.00121.10117.10118.60117.6640,393
Apr 9, 2024123.20123.20117.60118.10117.167,637
Apr 8, 2024120.00120.90118.50119.10118.1522,838
Apr 5, 2024121.40122.00119.60119.80118.8518,794
Apr 4, 2024122.90123.00121.10121.40120.4343,473
Apr 3, 2024120.00122.30120.00121.70120.7311,764
Apr 2, 2024122.10123.60120.30120.50119.5439,203
Mar 27, 2024119.90119.90117.70117.70116.767,279
Mar 26, 2024120.00121.00118.90118.90117.9512,852
Mar 25, 2024121.00122.00120.00121.10120.1434,416
Mar 22, 2024119.20121.30118.20120.90119.9461,299
Mar 21, 2024115.00119.80114.00119.20118.2586,653
Mar 20, 2024115.90117.30113.30115.80114.8868,902
Mar 19, 2024117.10118.20116.30117.40116.4753,600
Mar 18, 2024117.80118.50116.80117.00116.0718,645
Mar 15, 2024117.00119.00116.70118.20117.2628,044
Mar 14, 2024119.50119.50116.00116.80115.8775,307
Mar 13, 2024119.40119.40116.10118.40117.4640,072
Mar 12, 2024115.90119.50115.90118.00117.06343,676
Mar 11, 2024113.30117.70113.30116.00115.0894,798
Mar 8, 2024 0.41 Dividend
Mar 8, 2024116.80116.80112.70113.10112.2085,046
Mar 7, 2024111.10120.70111.10112.70111.4048,307
Mar 6, 2024122.00122.00116.00117.60116.2482,680
Mar 5, 2024121.30122.20119.00120.20118.8162,601
Mar 4, 2024122.80122.80116.70121.40120.00101,804
Mar 1, 2024120.00122.50119.00121.00119.60113,324
Feb 29, 2024117.10122.50115.30121.00119.60133,922
Feb 28, 2024122.50123.00117.10120.30118.9192,551
Feb 27, 2024122.50122.50117.40119.90118.5182,987
Feb 26, 2024123.00123.00118.60121.60120.1984,769
Feb 23, 2024121.90122.90119.40120.70119.3063,682
Feb 22, 2024122.00122.00119.60120.40119.0147,166
Feb 21, 2024118.00121.00117.80120.10118.71113,278
Feb 20, 2024121.90121.90114.40120.70119.3080,681
Feb 19, 2024118.50121.90118.50120.30118.9135,868
Feb 16, 2024117.00120.80116.50118.70117.3341,600
Feb 15, 2024118.00122.10111.70116.80115.45154,658
Feb 14, 2024113.40118.60110.40117.70116.34114,456
Feb 13, 2024114.00114.90112.40113.20111.8930,358
Feb 12, 2024111.00115.00109.00114.00112.6867,982
Feb 9, 2024110.00111.90107.90110.00108.7384,064
Feb 8, 2024113.00113.00110.70111.90110.6149,335
Feb 7, 2024114.60114.60109.00113.20111.89126,801
Feb 6, 2024116.00117.50110.40115.40114.07116,341
Feb 5, 2024122.10122.10116.10116.10114.7666,863
Feb 2, 2024124.00124.90119.00119.40118.0287,716
Feb 1, 2024123.70125.50123.50124.40122.9686,784
Jan 31, 2024124.70125.10121.60124.50123.0697,911
Jan 30, 2024125.90125.90123.50124.70123.2650,359

Related Tickers

ALNG.OL Awilco LNG ASA
4.2300
-0.82%
 
FLNG.OL FLEX LNG Ltd.
292.60
+0.55%
 
AGAS.OL Avance Gas Holding Ltd
85.60
+8.77%
 
DLNG Dynagas LNG Partners LP
4.9500
+1.43%
 
TRMD-A.CO TORM plc
141.60
+1.58%
 
FRO.OL Frontline plc
195.55
+2.57%
 
GLNG Golar LNG Limited
40.61
+2.04%
 
TOPS Top Ships Inc.
6.30
+1.37%
 
ET-PI Energy Transfer LP
11.98
-0.06%
 
TEN Tsakos Energy Navigation Limited
18.16
+2.31%