Cool Company Ltd. (CLCO)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.93

-0.46

(-3.71%)

Al cierre: 04:00PM EDT

11.76

-0.16

(-1.34%)

Fuera de horario:

04:06PM EDT

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	12.00	12.27	11.85	11.93	11.93	425,686
21 may 2024	12.40	12.52	12.32	12.39	12.39	178,300
20 may 2024	12.69	12.75	12.42	12.50	12.50	191,800
17 may 2024	12.45	12.77	12.26	12.66	12.66	301,500
16 may 2024	12.07	12.52	11.93	12.39	12.39	592,900
15 may 2024	11.91	11.96	11.62	11.73	11.73	241,600
14 may 2024	11.86	11.86	11.69	11.81	11.81	112,400
13 may 2024	11.91	11.97	11.81	11.89	11.89	159,700
10 may 2024	11.73	11.83	11.65	11.78	11.78	193,300
09 may 2024	11.43	11.68	11.38	11.64	11.64	189,900
08 may 2024	11.28	11.49	11.27	11.46	11.46	165,100
07 may 2024	11.31	11.39	11.22	11.36	11.36	97,600
06 may 2024	11.25	11.34	11.17	11.25	11.25	128,800
03 may 2024	11.10	11.21	11.07	11.12	11.12	147,200
02 may 2024	10.90	11.10	10.80	11.05	11.05	161,600
01 may 2024	10.80	10.91	10.75	10.85	10.85	90,400
30 abr 2024	10.94	10.96	10.75	10.75	10.75	156,700
29 abr 2024	11.04	11.04	10.90	10.95	10.95	60,500
26 abr 2024	10.99	11.02	10.90	10.96	10.96	100,700
25 abr 2024	10.85	10.89	10.73	10.82	10.82	147,600
24 abr 2024	11.00	11.07	10.83	10.93	10.93	160,300
23 abr 2024	11.15	11.23	11.02	11.07	11.07	166,900
22 abr 2024	10.97	11.10	10.96	11.09	11.09	137,700
19 abr 2024	10.65	10.89	10.65	10.88	10.88	115,100
18 abr 2024	10.65	10.68	10.55	10.64	10.64	126,700
17 abr 2024	10.60	10.78	10.59	10.70	10.70	233,000
16 abr 2024	10.62	10.63	10.48	10.55	10.55	249,300
15 abr 2024	10.85	11.03	10.62	10.65	10.65	288,100
12 abr 2024	11.20	11.37	10.82	10.90	10.90	302,300
11 abr 2024	11.25	11.27	11.10	11.23	11.23	140,100
10 abr 2024	11.00	11.22	10.90	11.12	11.12	191,500
09 abr 2024	11.22	11.22	11.00	11.03	11.03	100,400
08 abr 2024	11.24	11.24	11.11	11.15	11.15	89,600
05 abr 2024	11.32	11.32	11.08	11.14	11.14	144,300
04 abr 2024	11.46	11.46	11.11	11.17	11.17	278,300
03 abr 2024	11.24	11.44	11.16	11.44	11.44	207,000
02 abr 2024	11.15	11.22	11.07	11.17	11.17	90,700
01 abr 2024	11.22	11.29	11.13	11.18	11.18	149,600
28 mar 2024	11.11	11.20	11.09	11.12	11.12	111,800
27 mar 2024	11.05	11.13	11.00	11.11	11.11	79,100
26 mar 2024	11.20	11.20	10.95	11.04	11.04	191,700
25 mar 2024	11.37	11.38	11.02	11.20	11.20	198,800
22 mar 2024	11.33	11.37	11.18	11.18	11.18	148,200
21 mar 2024	11.06	11.36	11.04	11.33	11.33	263,800
20 mar 2024	11.02	11.08	10.87	11.02	11.02	110,400
19 mar 2024	10.90	11.17	10.90	11.08	11.08	112,700
18 mar 2024	11.21	11.21	10.89	10.92	10.92	186,900
15 mar 2024	11.20	11.27	11.13	11.17	11.17	125,900
14 mar 2024	11.29	11.33	11.06	11.18	11.18	143,400
13 mar 2024	11.23	11.36	11.18	11.20	11.20	189,600
12 mar 2024	11.25	11.34	11.10	11.13	11.13	199,200
11 mar 2024	11.20	11.33	11.03	11.30	11.30	221,000
08 mar 2024	11.23	11.25	10.95	11.21	11.21	316,400
08 mar 2024	0.41 Dividendo
07 mar 2024	11.29	11.75	11.28	11.50	11.09	439,600
06 mar 2024	11.22	11.36	11.19	11.23	10.83	274,600
05 mar 2024	11.48	11.51	11.20	11.20	10.80	210,500
04 mar 2024	11.55	11.70	11.47	11.47	11.06	305,400
01 mar 2024	11.47	11.72	11.43	11.68	11.26	240,300
29 feb 2024	11.48	11.60	11.30	11.40	10.99	540,600
28 feb 2024	11.45	11.68	11.23	11.53	11.12	338,300
27 feb 2024	11.52	11.73	11.36	11.64	11.23	236,000
26 feb 2024	11.54	11.76	11.45	11.70	11.28	217,400
23 feb 2024	11.50	11.78	11.42	11.71	11.29	144,100
22 feb 2024	11.60	11.75	11.50	11.64	11.23	217,000
21 feb 2024	11.55	11.64	11.43	11.59	11.18	145,600
20 feb 2024	11.54	11.71	11.43	11.57	11.16	310,200
16 feb 2024	11.40	11.58	11.29	11.48	11.07	243,100
15 feb 2024	11.20	11.31	11.02	11.20	10.80	507,600
14 feb 2024	10.98	11.51	10.96	11.38	10.97	721,500
13 feb 2024	10.81	10.85	10.39	10.43	10.06	213,100
12 feb 2024	10.59	10.93	10.59	10.80	10.41	164,200
09 feb 2024	10.56	10.56	10.38	10.42	10.05	235,700
08 feb 2024	10.61	10.62	10.34	10.35	9.98	295,300
07 feb 2024	10.73	10.82	10.45	10.63	10.25	413,500
06 feb 2024	10.72	10.85	10.61	10.61	10.23	163,600
05 feb 2024	11.22	11.22	10.69	10.69	10.31	331,800
02 feb 2024	11.62	11.62	11.08	11.12	10.72	405,600
01 feb 2024	11.96	11.97	11.41	11.66	11.24	287,400
31 ene 2024	11.96	12.02	11.74	11.92	11.50	193,900
30 ene 2024	11.99	12.06	11.90	12.01	11.58	201,100
29 ene 2024	12.10	12.10	11.92	12.00	11.57	221,600
26 ene 2024	12.29	12.36	12.01	12.24	11.80	165,000
25 ene 2024	12.28	12.31	12.13	12.31	11.87	114,800
24 ene 2024	12.36	12.47	12.28	12.37	11.93	129,600
23 ene 2024	12.06	12.35	12.06	12.28	11.84	115,400
22 ene 2024	11.95	12.29	11.93	12.15	11.72	216,200
19 ene 2024	12.08	12.14	11.97	12.04	11.61	134,600
18 ene 2024	11.90	12.22	11.81	12.21	11.77	199,900
17 ene 2024	11.94	12.16	11.86	12.07	11.64	155,000
16 ene 2024	12.10	12.21	12.05	12.18	11.75	145,000
12 ene 2024	12.50	12.62	12.09	12.09	11.66	260,200
11 ene 2024	12.14	12.33	11.94	12.30	11.86	237,400
10 ene 2024	12.40	12.48	12.22	12.25	11.81	167,100
09 ene 2024	12.40	12.57	12.30	12.46	12.02	249,000
08 ene 2024	12.57	12.79	12.32	12.58	12.13	576,600
05 ene 2024	12.92	13.18	12.79	13.08	12.61	206,200
04 ene 2024	13.02	13.16	12.82	12.83	12.37	385,900
03 ene 2024	12.65	13.00	12.56	12.79	12.33	401,000
02 ene 2024	12.69	12.95	12.66	12.92	12.46	340,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,307.01-14.40(-0.27%)

Dow Jones39,671.04-201.95(-0.51%)

Nasdaq16,801.54-31.08(-0.18%)

Russell 20002,081.71-16.65(-0.79%)

Petróleo77.31-1.35(-1.72%)

Oro2,381.50-44.40(-1.83%)

Cool Company Ltd. (CLCO)

S&P 500
5,307.01
-14.40(-0.27%)

Dow Jones
39,671.04
-201.95(-0.51%)

Nasdaq
16,801.54
-31.08(-0.18%)

Russell 2000
2,081.71
-16.65(-0.79%)

Petróleo
77.31
-1.35(-1.72%)

Oro
2,381.50
-44.40(-1.83%)