Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cool Company Ltd. Common Shares (NY:CLCO)

9.680 +0.060 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	9.650	9.670	9.620	9.620	387,068	-0.06(-0.62%)
Oct 14, 2025	9.570	9.700	9.560	9.680	487,997	+0.10(+1.04%)
Oct 13, 2025	9.550	9.590	9.550	9.580	1,563,733	+0.01(+0.10%)
Oct 10, 2025	9.550	9.580	9.550	9.570	1,046,558	-0.02(-0.21%)
Oct 09, 2025	9.560	9.590	9.550	9.590	137,674	+0.04(+0.42%)
Oct 08, 2025	9.560	9.560	9.540	9.550	527,035	+0.00(+0.00%)
Oct 07, 2025	9.530	9.565	9.530	9.550	1,006,137	+0.01(+0.10%)
Oct 06, 2025	9.530	9.550	9.530	9.540	379,710	-0.03(-0.31%)
Oct 03, 2025	9.530	9.570	9.520	9.570	466,940	+0.04(+0.42%)
Oct 02, 2025	9.510	9.530	9.510	9.530	211,077	+0.00(+0.00%)
Oct 01, 2025	9.500	9.540	9.500	9.530	780,919	+0.03(+0.32%)
Sep 30, 2025	9.500	9.510	9.500	9.500	295,614	+0.00(+0.00%)
Sep 29, 2025	9.470	9.530	9.470	9.500	1,125,246	+0.23(+2.48%)
Sep 26, 2025	9.230	9.290	9.220	9.270	157,156	+0.01(+0.11%)
Sep 25, 2025	9.270	9.330	9.220	9.260	447,095	-0.05(-0.54%)
Sep 24, 2025	9.300	9.390	9.250	9.310	1,341,390	+1.54(+19.82%)
Sep 23, 2025	7.650	7.950	7.650	7.770	38,455	+0.10(+1.30%)
Sep 22, 2025	7.740	7.765	7.620	7.670	32,887	-0.15(-1.92%)
Sep 19, 2025	7.990	7.990	7.740	7.820	27,422	-0.11(-1.39%)
Sep 18, 2025	7.720	8.000	7.720	7.930	35,789	+0.26(+3.39%)
Sep 17, 2025	7.730	7.850	7.600	7.670	48,153	-0.03(-0.39%)
Sep 16, 2025	7.790	7.810	7.575	7.700	48,358	-0.16(-2.04%)
Sep 15, 2025	7.830	7.878	7.770	7.860	24,801	-0.06(-0.76%)
Sep 12, 2025	7.910	8.100	7.870	7.920	44,077	-0.04(-0.50%)
Sep 11, 2025	7.640	7.970	7.640	7.960	41,410	+0.37(+4.87%)
Sep 10, 2025	7.670	7.670	7.500	7.590	134,578	-0.04(-0.52%)
Sep 09, 2025	7.740	7.750	7.617	7.630	25,969	-0.12(-1.55%)
Sep 08, 2025	7.620	7.820	7.600	7.750	59,462	+0.19(+2.51%)
Sep 05, 2025	7.470	7.635	7.449	7.560	49,927	+0.03(+0.40%)
Sep 04, 2025	7.490	7.570	7.350	7.530	65,705	-0.03(-0.40%)
Sep 03, 2025	7.670	7.795	7.515	7.560	86,567	-0.24(-3.08%)
Sep 02, 2025	7.910	7.950	7.770	7.800	43,727	-0.29(-3.58%)
Aug 29, 2025	8.230	8.280	7.885	8.090	152,682	-0.05(-0.61%)
Aug 28, 2025	8.200	8.300	7.830	8.140	192,481	+0.34(+4.36%)
Aug 27, 2025	7.800	7.920	7.750	7.800	42,132	-0.07(-0.89%)
Aug 26, 2025	7.880	7.950	7.800	7.870	49,394	-0.07(-0.88%)
Aug 25, 2025	8.020	8.090	7.840	7.940	51,324	-0.05(-0.63%)
Aug 22, 2025	8.000	8.150	7.920	7.990	73,420	+0.07(+0.88%)
Aug 21, 2025	7.800	7.932	7.770	7.920	50,706	+0.19(+2.46%)
Aug 20, 2025	7.570	7.760	7.556	7.730	71,524	+0.20(+2.66%)
Aug 19, 2025	7.750	7.770	7.480	7.530	64,161	-0.13(-1.70%)
Aug 18, 2025	7.390	7.750	7.390	7.660	62,284	+0.27(+3.65%)
Aug 15, 2025	7.410	7.520	7.350	7.390	16,395	-0.05(-0.67%)
Aug 14, 2025	7.580	7.580	7.350	7.440	53,092	-0.17(-2.23%)
Aug 13, 2025	7.390	7.650	7.210	7.610	70,943	+0.34(+4.68%)
Aug 12, 2025	7.130	7.340	7.130	7.270	41,928	+0.18(+2.54%)
Aug 11, 2025	7.300	7.300	7.010	7.090	96,096	-0.21(-2.88%)
Aug 08, 2025	7.310	7.402	7.118	7.300	35,594	-0.03(-0.41%)
Aug 07, 2025	7.610	7.610	7.300	7.330	42,241	-0.15(-2.01%)
Aug 06, 2025	7.450	7.610	7.450	7.480	31,506	-0.05(-0.66%)
Aug 05, 2025	7.530	7.640	7.360	7.530	88,870	+0.15(+2.03%)
Aug 04, 2025	7.330	7.450	7.240	7.380	55,040	+0.06(+0.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cool Company Ltd. Common Shares (NY:CLCO)

Historical Prices