Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cool Holdings Inc (NQ: AWSM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.700 3.700 3.700 0 -0.01(-0.27%)
Aug 30, 2018 3.600 3.710 3.540 3.710 17,529 +0.11(+3.06%)
Aug 29, 2018 3.380 3.640 3.380 3.600 44,359 +0.14(+4.05%)
Aug 28, 2018 3.400 3.650 3.390 3.460 17,583 +0.07(+2.06%)
Aug 27, 2018 3.600 3.700 3.390 3.390 39,335 -0.16(-4.51%)
Aug 24, 2018 3.500 3.550 3.430 3.550 12,200 +0.07(+2.01%)
Aug 23, 2018 3.500 3.550 3.470 3.480 12,140 -0.01(-0.29%)
Aug 22, 2018 3.395 3.540 3.395 3.490 13,650 +0.09(+2.65%)
Aug 21, 2018 3.630 3.630 3.301 3.400 44,132 -0.22(-6.08%)
Aug 20, 2018 3.820 3.820 3.560 3.620 32,746 -0.20(-5.24%)
Aug 17, 2018 3.780 3.820 3.580 3.820 36,900 -0.08(-2.05%)
Aug 16, 2018 4.010 4.070 3.620 3.900 212,645 -0.10(-2.50%)
Aug 15, 2018 4.070 4.249 3.866 4.000 26,377 -0.13(-3.04%)
Aug 14, 2018 4.151 4.151 4.010 4.125 13,061 +0.11(+2.62%)
Aug 13, 2018 4.240 4.240 4.000 4.020 14,735 -0.27(-6.29%)
Aug 10, 2018 4.240 4.330 4.030 4.290 29,200 -0.01(-0.23%)
Aug 09, 2018 4.210 4.300 4.050 4.300 38,264 +0.19(+4.62%)
Aug 08, 2018 4.180 4.250 3.978 4.110 12,438 +0.02(+0.49%)
Aug 07, 2018 3.940 4.090 3.920 4.090 28,133 -0.01(-0.24%)
Aug 06, 2018 3.970 4.100 3.900 4.100 12,844 +0.10(+2.50%)
Aug 03, 2018 4.170 4.490 4.000 4.000 118,300 -0.18(-4.31%)
Aug 02, 2018 3.790 4.230 3.790 4.180 79,109 +0.44(+11.76%)
Aug 01, 2018 3.880 4.100 3.700 3.740 18,783 -0.17(-4.35%)
Jul 31, 2018 3.910 4.000 3.750 3.910 34,950 +0.09(+2.36%)
Jul 30, 2018 4.060 4.060 3.710 3.820 24,836 -0.28(-6.83%)
Jul 27, 2018 4.190 4.210 3.870 4.100 31,600 -0.10(-2.38%)
Jul 26, 2018 4.018 4.486 4.018 4.200 33,503 -0.29(-6.46%)
Jul 25, 2018 4.800 5.000 4.240 4.490 85,768 -0.40(-8.18%)
Jul 24, 2018 4.950 5.240 4.770 4.890 112,450 -0.03(-0.61%)
Jul 23, 2018 4.700 5.000 4.573 4.920 109,951 +0.62(+14.42%)
Jul 20, 2018 4.485 4.699 4.230 4.300 36,826 -0.15(-3.37%)
Jul 19, 2018 4.640 4.640 4.360 4.450 29,468 -0.01(-0.22%)
Jul 18, 2018 4.590 4.590 4.384 4.460 25,884 -0.07(-1.55%)
Jul 17, 2018 4.580 4.650 4.306 4.530 58,538 -0.02(-0.44%)
Jul 16, 2018 4.900 4.900 4.500 4.550 45,525 -0.35(-7.14%)
Jul 13, 2018 4.600 4.900 4.390 4.900 173,809 +0.30(+6.52%)
Jul 12, 2018 4.480 4.600 4.291 4.600 109,670 +0.20(+4.55%)
Jul 11, 2018 4.200 4.600 4.080 4.400 120,633 +0.28(+6.80%)
Jul 10, 2018 4.060 4.184 3.859 4.120 96,222 +0.07(+1.73%)
Jul 09, 2018 4.080 4.080 3.710 4.050 120,539 +0.16(+4.11%)
Jul 06, 2018 3.680 3.890 3.580 3.890 73,884 +0.30(+8.36%)
Jul 05, 2018 3.530 3.723 3.455 3.590 22,005 +0.14(+4.06%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Jul 02, 2018 3.520 3.520 3.250 3.420 29,723 -0.12(-3.39%)
Jun 29, 2018 3.490 3.550 3.311 3.540 77,217 +0.07(+2.02%)
Jun 28, 2018 3.700 3.700 3.468 3.470 149,860 -0.23(-6.22%)
Jun 27, 2018 3.960 3.990 3.670 3.700 101,659 -0.23(-5.85%)
Jun 26, 2018 3.880 3.950 3.660 3.930 120,997 +0.06(+1.57%)
Jun 25, 2018 3.600 3.900 3.460 3.869 141,307 +0.29(+8.08%)
Jun 22, 2018 3.441 3.600 3.423 3.580 79,748 +0.09(+2.58%)
Jun 21, 2018 3.600 3.650 3.420 3.490 201,026 -0.10(-2.79%)
Jun 20, 2018 3.430 3.590 3.231 3.590 100,574 +0.16(+4.66%)
Jun 19, 2018 3.460 3.460 3.110 3.430 92,276 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.