NYSE - Delayed Quote USD

Cool Company Ltd. (CLCO)

6.36
+0.11
+(1.76%)
At close: May 16 at 4:00:02 PM EDT
6.30
-0.06
(-0.94%)
After hours: May 16 at 6:06:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20256.256.436.256.366.3666,900
May 15, 20256.276.306.206.256.2564,800
May 14, 20256.596.606.346.386.38154,100
May 13, 20256.456.706.456.666.6673,300
May 12, 20256.526.616.436.436.43104,400
May 9, 20256.246.366.246.286.2873,100
May 8, 20256.016.156.016.136.1368,500
May 7, 20256.016.055.955.955.9562,800
May 6, 20256.026.215.996.026.02120,300
May 5, 20256.116.275.845.925.92185,300
May 2, 20256.186.226.006.006.00144,700
May 1, 20256.306.435.995.995.99209,700
Apr 30, 20256.156.366.156.356.35226,200
Apr 29, 20255.946.165.946.136.13153,100
Apr 28, 20255.705.935.685.865.8690,300
Apr 25, 20255.785.845.655.655.65100,000
Apr 24, 20255.705.815.665.805.80133,500
Apr 23, 20255.765.825.625.665.66112,500
Apr 22, 20255.805.825.625.645.64151,400
Apr 21, 20255.645.645.515.605.6070,800
Apr 17, 20255.485.655.415.645.6482,400
Apr 16, 20255.365.575.365.475.47100,500
Apr 15, 20255.405.475.315.365.36113,400
Apr 14, 20255.355.405.215.315.31238,700
Apr 11, 20254.965.354.965.305.30202,300
Apr 10, 20255.025.044.784.904.90204,200
Apr 9, 20254.595.114.575.085.08280,400
Apr 8, 20254.945.084.594.624.62310,900
Apr 7, 20254.705.004.514.714.71275,900
Apr 4, 20254.964.964.634.734.73305,800
Apr 3, 20255.185.265.105.105.10139,600
Apr 2, 20255.405.405.295.385.38125,900
Apr 1, 20255.495.495.385.435.4380,800
Mar 31, 20255.465.545.325.465.46106,700
Mar 28, 20255.565.565.425.505.5090,100
Mar 27, 20255.525.595.425.465.46105,200
Mar 26, 20255.475.535.335.435.43128,600
Mar 25, 20255.565.605.465.485.48103,400
Mar 24, 20255.615.685.565.585.58118,600
Mar 21, 20255.775.795.535.535.53141,600
Mar 20, 20255.685.845.685.825.82119,900
Mar 19, 20255.625.815.625.735.7394,600
Mar 18, 20255.705.715.575.605.60206,200
Mar 17, 20255.635.835.615.665.66193,100
Mar 14, 20255.535.735.445.545.54194,600
Mar 13, 20255.375.765.375.535.53559,800
Mar 12, 20255.265.505.265.325.32705,400
Mar 11, 20255.015.285.015.165.16799,400
Mar 10, 20255.215.224.944.944.94815,100
Mar 7, 20255.275.435.205.235.23306,700
Mar 6, 20255.195.355.165.275.27756,800
Mar 5, 20255.465.575.255.405.40321,900
Mar 4, 20255.495.705.385.615.61433,100
Mar 3, 20255.945.965.605.905.90426,700
Feb 28, 20256.516.515.906.016.01642,300
Feb 27, 20256.786.866.266.346.34624,600
Feb 26, 20257.257.307.117.177.17119,300
Feb 25, 20257.207.267.097.207.20100,900
Feb 24, 20257.387.407.217.257.25103,900
Feb 21, 20257.517.547.327.357.35117,700
Feb 20, 20257.407.547.367.407.4075,100
Feb 19, 20257.557.687.357.427.42187,000
Feb 18, 20257.807.857.537.577.57182,800
Feb 14, 20257.858.087.837.877.87123,200
Feb 13, 20257.617.797.557.727.7291,400
Feb 12, 20257.537.707.427.587.58184,300
Feb 11, 20257.357.477.317.457.4577,200
Feb 10, 20257.377.507.297.407.40107,400
Feb 7, 20257.477.537.317.377.37164,600
Feb 6, 20257.657.737.367.427.42474,200
Feb 5, 20257.617.997.607.987.98360,500
Feb 4, 20258.178.488.108.428.42133,400
Feb 3, 20258.358.618.308.508.50154,100
Jan 31, 20258.758.778.578.688.6889,200
Jan 30, 20258.688.718.578.718.7179,100
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, 2024 0.15 Dividend
Dec 2, 20248.058.077.727.757.75480,100
Nov 29, 20248.198.468.168.338.18408,300
Nov 27, 20247.978.107.897.967.82437,400
Nov 26, 20248.458.467.978.097.94711,700
Nov 25, 20249.059.058.448.488.331,074,400
Nov 22, 20249.019.208.798.818.65701,900
Nov 21, 20249.099.648.829.229.052,100,500
Nov 20, 202410.7110.7110.5110.6410.45435,400
Nov 19, 202410.8310.8610.6110.7610.57286,200
Nov 18, 202410.6010.8210.5010.7810.59292,600
Nov 15, 202410.5410.6610.4410.5510.36205,000
Nov 14, 202410.7010.8610.6010.6310.44180,400
Nov 13, 202410.6610.8610.6410.7710.58261,000
Nov 12, 202410.3810.7810.3110.7510.56344,800
Nov 11, 202410.3510.5010.3210.4710.28234,300
Nov 8, 202410.6310.6310.3310.3910.20177,200
Nov 7, 202410.4510.6910.4510.6310.44208,500
Nov 6, 20249.8510.449.8410.3210.13329,800
Nov 5, 20249.9610.029.8610.009.82310,300
Nov 4, 20249.9610.059.779.989.80817,700
Nov 1, 202410.0910.099.909.999.81370,400
Oct 31, 202410.0810.119.9010.029.84331,100
Oct 30, 202410.1010.149.8910.049.86879,000
Oct 29, 202410.6010.6010.3810.4010.21214,400
Oct 28, 202410.6210.7810.5310.5910.40252,400
Oct 25, 202410.5410.6810.5110.6310.44152,900
Oct 24, 202410.5710.7410.5210.5810.39207,800
Oct 23, 202410.6510.7710.5410.6410.45471,900
Oct 22, 202411.3011.3011.0711.0910.89248,700
Oct 21, 202411.5011.5411.3011.3211.12157,200
Oct 18, 202411.4511.5111.4111.4611.25128,200
Oct 17, 202411.4311.4411.3211.4011.1985,800
Oct 16, 202411.2711.4211.2711.3711.1799,600
Oct 15, 202411.3011.4211.2611.2811.08129,000
Oct 14, 202411.5011.6311.4211.5711.36180,900
Oct 11, 202411.5011.5711.4011.5411.33113,300
Oct 10, 202411.3511.5811.2711.5511.34113,900
Oct 9, 202411.3511.3511.2111.2811.0899,700
Oct 8, 202411.6211.6211.3911.4011.19104,700
Oct 7, 202411.4711.7111.4211.6811.47260,200
Oct 4, 202411.3511.4511.3111.4011.19146,000
Oct 3, 202411.1511.3511.0011.3111.11146,800
Oct 2, 202411.1811.2111.1011.1510.9598,700
Oct 1, 202411.1211.2511.0611.1810.98111,700
Sep 30, 202411.3411.4311.1611.2911.09252,100
Sep 27, 202411.2111.3411.1611.3411.14105,700
Sep 26, 202411.0911.4111.0911.3811.18124,700
Sep 25, 202411.2911.2911.0711.1310.93128,300
Sep 24, 202411.2911.3311.1711.2811.08134,100
Sep 23, 202411.1311.1310.9611.0510.85137,700
Sep 20, 202411.2111.2111.0211.0510.85142,500
Sep 19, 202411.5111.5211.3111.3511.15183,500
Sep 18, 202411.4811.5311.3111.3511.15163,400
Sep 17, 202411.2911.4411.2811.3611.16147,000
Sep 16, 202411.2311.3311.1211.3111.11152,900
Sep 13, 202411.1811.2711.1011.1610.96154,700
Sep 12, 202410.9211.0710.8611.0010.80133,800
Sep 11, 202410.7110.8110.6110.7610.57107,900
Sep 10, 202410.8911.0110.6010.7110.52302,100
Sep 9, 2024 0.41 Dividend
Sep 9, 202410.9611.0910.8910.9010.70386,900
Sep 6, 202411.7411.7911.5111.6211.01322,100
Sep 5, 202411.7911.9411.7211.7811.16218,400
Sep 4, 202411.6711.9311.6711.7811.16256,600
Sep 3, 202411.8811.9211.5311.6911.07402,400
Aug 30, 202411.4812.4111.4811.9911.36821,100
Aug 29, 202411.1011.1010.7311.0010.42676,600
Aug 28, 202411.5711.5710.0710.359.811,872,600
Aug 27, 202411.6511.7111.5611.6311.02202,800
Aug 26, 202411.6011.7511.5611.6611.05149,000
Aug 23, 202411.5011.6411.4811.6010.9989,700
Aug 22, 202411.4611.4711.3111.4110.81131,900
Aug 21, 202411.6511.6511.4711.4810.8896,100
Aug 20, 202411.7311.8011.5511.5810.97122,500
Aug 19, 202411.7011.8511.6611.7311.11104,700
Aug 16, 202411.6011.7511.6011.6511.04102,500
Aug 15, 202411.5811.7511.5311.6811.06211,500
Aug 14, 202411.7011.7011.3511.4510.8591,700
Aug 13, 202411.6011.6011.4211.5210.9175,500
Aug 12, 202411.7011.7511.5811.6111.0062,400
Aug 9, 202411.5011.6111.3911.5710.9687,900
Aug 8, 202411.0011.5711.0011.5610.95195,900
Aug 7, 202411.2311.3711.1511.2310.64130,400
Aug 6, 202411.1311.2510.9811.2410.65224,000
Aug 5, 202411.0011.2210.6011.0310.45451,900
Aug 2, 202411.6611.7211.5111.6711.06326,800
Aug 1, 202412.3212.3211.8611.9811.35157,600
Jul 31, 202412.0912.4512.0812.3311.68215,600
Jul 30, 202412.2112.2511.9812.0111.38157,500
Jul 29, 202412.0612.3312.0612.3211.67131,000
Jul 26, 202412.1012.1312.0112.1011.46104,100
Jul 25, 202412.0512.2411.9512.2011.56121,500
Jul 24, 202412.3712.4312.1212.2011.56135,200
Jul 23, 202412.1712.3412.1212.3411.6986,700
Jul 22, 202412.0212.4012.0212.3311.6899,400
Jul 19, 202412.0912.1912.0512.0811.44149,600
Jul 18, 202412.1912.2612.1312.1511.51148,900
Jul 17, 202412.2412.2612.1212.1811.54172,500
Jul 16, 202412.0712.3312.0012.2411.60118,000
Jul 15, 202412.0012.1711.9112.1011.46116,700
Jul 12, 202412.1312.1711.8811.9011.27212,900
Jul 11, 202412.0212.1511.9312.0311.40195,200
Jul 10, 202411.9612.3011.9112.2611.61337,600
Jul 9, 202411.6911.9511.6711.9311.30164,200
Jul 8, 202411.8411.9511.7111.9111.28315,900
Jul 5, 202411.9511.9511.7311.8411.2297,400
Jul 3, 202411.8011.9811.8011.8311.2192,100
Jul 2, 202411.8211.8211.6011.7211.10132,000
Jul 1, 202411.7711.8411.7111.8411.22119,400
Jun 28, 202411.7511.7711.6111.7711.15196,700
Jun 27, 202411.7511.8611.5211.6010.99257,800
Jun 26, 202411.6211.7111.5111.6811.06294,000
Jun 25, 202411.5211.6911.5211.6811.06323,900
Jun 24, 202411.4311.5611.4211.4710.87139,000
Jun 21, 202411.3411.4211.2611.3310.7395,500
Jun 20, 202411.4111.5211.3711.4310.83142,500
Jun 18, 202411.3311.4511.3311.4310.8399,600
Jun 17, 202411.2011.3611.1211.3510.75141,800
Jun 14, 202411.2211.3411.0111.0610.48299,000
Jun 13, 202411.3911.4711.2511.4710.87390,500
Jun 12, 202411.4511.6411.3611.5310.92189,900
Jun 11, 202411.3011.4011.2511.3510.75179,800
Jun 10, 202411.3611.6111.3611.5510.94181,600
Jun 7, 202411.2011.3511.1511.3410.74221,600
Jun 6, 202411.2911.4411.2311.4110.81405,600
Jun 5, 202411.6711.7211.2611.3610.76544,700
Jun 4, 202411.9411.9411.3911.6911.07916,200
Jun 3, 202412.4512.6612.3812.4511.79227,400
May 31, 2024 0.41 Dividend
May 31, 202412.3312.6112.1912.3911.74284,900
May 30, 202413.1313.1512.9613.0912.01195,600
May 29, 202413.2213.2312.9413.0211.95264,700
May 28, 202413.0913.6813.0913.3512.25486,600
May 24, 202412.8013.4012.7513.1312.05884,800
May 23, 202412.4712.6411.9912.1211.12517,500
May 22, 202412.0012.2711.8511.9310.95427,400
May 21, 202412.4012.5212.3212.3911.37178,300
May 20, 202412.6912.7512.4212.5011.47191,800
May 17, 202412.4512.7712.2612.6611.62301,500

Related Tickers

CMBT Cmb.Tech NV
9.51
+0.85%
 
FLNG FLEX LNG Ltd.
24.76
+0.32%
 
TRMD TORM plc
18.05
+1.52%
 
LPG Dorian LPG Ltd.
23.61
+1.72%
 
DHT DHT Holdings, Inc.
11.77
+1.64%
 
INSW International Seaways, Inc.
39.24
+2.45%
 
TEN Tsakos Energy Navigation Limited
18.46
+1.43%
 
NVGS Navigator Holdings Ltd.
14.05
+0.36%
 
FRO Frontline plc
18.32
+1.38%
 
GLNG Golar LNG Limited
39.48
+1.18%