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

Cool Holdings Inc. - Common Stock (NQ: IFON )

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 (%)
May 31, 2018 3.115 3.183 2.830 3.010 69,462 -0.13(-4.14%)
May 30, 2018 3.150 3.279 3.050 3.140 40,550 +0.00(+0.00%)
May 29, 2018 3.240 3.330 3.100 3.140 74,889 -0.17(-5.04%)
May 25, 2018 3.307 3.307 3.307 0 -0.14(-4.16%)
May 24, 2018 3.540 4.440 3.330 3.450 1,847,161 -0.08(-2.27%)
May 23, 2018 3.390 3.580 3.040 3.530 197,913 +0.13(+3.82%)
May 22, 2018 3.360 3.469 3.221 3.400 65,088 +0.06(+1.80%)
May 21, 2018 3.450 3.470 3.187 3.340 91,053 -0.11(-3.19%)
May 18, 2018 3.742 3.742 3.410 3.450 84,477 -0.26(-7.01%)
May 17, 2018 3.714 3.807 3.650 3.710 144,362 -0.01(-0.27%)
May 16, 2018 3.970 4.090 3.660 3.720 64,656 -0.13(-3.38%)
May 15, 2018 3.830 4.178 3.784 3.850 74,952 +0.01(+0.26%)
May 14, 2018 3.831 3.910 3.730 3.840 28,209 +0.01(+0.26%)
May 11, 2018 3.850 4.080 3.810 3.830 34,251 -0.03(-0.78%)
May 10, 2018 4.000 4.400 3.810 3.860 123,156 -0.11(-2.77%)
May 09, 2018 3.940 4.000 3.700 3.970 43,688 +0.01(+0.25%)
May 08, 2018 3.702 4.210 3.702 3.960 63,411 +0.12(+3.13%)
May 07, 2018 3.980 3.995 3.800 3.840 8,631 -0.02(-0.52%)
May 04, 2018 4.000 4.032 3.805 3.860 29,758 -0.20(-4.93%)
May 03, 2018 4.320 4.750 4.040 4.060 210,994 -0.04(-0.98%)
May 02, 2018 4.030 4.329 3.880 4.100 41,696 +0.12(+3.02%)
May 01, 2018 4.140 4.140 3.900 3.980 13,980 -0.02(-0.50%)
Apr 30, 2018 4.240 4.540 4.000 4.000 144,720 -0.20(-4.76%)
Apr 27, 2018 3.880 4.240 3.801 4.200 46,081 +0.30(+7.55%)
Apr 26, 2018 3.880 3.910 3.800 3.905 9,455 +0.02(+0.64%)
Apr 25, 2018 4.500 4.560 3.680 3.880 68,057 -0.60(-13.35%)
Apr 24, 2018 4.410 4.870 4.252 4.478 89,119 +0.04(+0.85%)
Apr 23, 2018 4.770 4.770 4.401 4.440 39,008 -0.36(-7.50%)
Apr 20, 2018 5.580 5.580 4.650 4.800 29,663 -0.78(-13.98%)
Apr 19, 2018 5.540 5.810 5.511 5.580 17,163 -0.08(-1.41%)
Apr 18, 2018 5.280 5.870 5.280 5.660 70,463 +0.32(+5.99%)
Apr 17, 2018 5.100 6.536 5.100 5.340 432,578 +0.37(+7.44%)
Apr 16, 2018 4.640 5.080 4.521 4.970 59,390 +0.30(+6.42%)
Apr 13, 2018 4.420 5.100 4.380 4.670 154,654 +0.23(+5.18%)
Apr 12, 2018 4.490 4.599 4.360 4.440 28,378 -0.05(-1.11%)
Apr 11, 2018 4.380 4.830 4.230 4.490 168,087 +0.14(+3.22%)
Apr 10, 2018 4.365 4.680 4.350 4.350 27,121 -0.41(-8.61%)
Apr 09, 2018 4.420 6.189 4.217 4.760 83,616 +0.14(+3.03%)
Apr 06, 2018 5.320 5.320 4.486 4.620 49,811 -0.74(-13.81%)
Apr 05, 2018 5.650 5.650 5.211 5.360 44,369 -0.27(-4.80%)
Apr 04, 2018 6.498 6.720 5.562 5.630 217,439 -0.67(-10.63%)
Apr 03, 2018 7.390 7.400 6.120 6.300 28,624 -0.99(-13.58%)
Apr 02, 2018 7.880 7.880 7.280 7.290 15,850 -0.36(-4.71%)
Mar 29, 2018 7.650 7.650 7.650 0 -0.10(-1.29%)
Mar 28, 2018 8.110 8.177 7.750 7.750 15,754 -0.52(-6.29%)
Mar 27, 2018 8.990 8.990 8.260 8.270 19,800 -0.50(-5.70%)
Mar 26, 2018 9.001 9.232 8.723 8.770 18,420 +0.00(+0.00%)
Mar 23, 2018 9.500 9.770 9.080 8.770 76,288 -0.50(-5.39%)
Mar 22, 2018 8.251 9.653 8.251 9.270 77,983 +0.89(+10.62%)
Mar 21, 2018 8.070 8.410 7.823 8.380 14,681 +0.47(+5.94%)
Mar 20, 2018 8.320 8.320 7.617 7.910 11,745 -0.47(-5.61%)
Mar 19, 2018 8.366 8.500 8.010 8.380 23,974 -0.26(-3.01%)
Mar 16, 2018 7.900 9.185 7.900 8.640 98,157 +0.92(+11.92%)
Mar 15, 2018 7.240 9.800 7.230 7.720 294,752 +0.43(+5.90%)
Mar 14, 2018 7.490 7.490 6.950 7.290 53,722 -0.08(-1.09%)
Mar 13, 2018 7.950 8.101 6.978 7.370 103,517 -0.78(-9.57%)
Mar 12, 2018 7.470 11.50 7.310 8.150 575,241 +0.62(+8.19%)
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.