COOL

Historical Stock Prices

$0.8799
*  
0.009
1.03%
Get COOL Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading COOL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 0.9 0.9 0.84 0.8799 40,083
05/26/2016 0.87 0.89 0.82 0.8709 11,288
05/25/2016 0.865 0.865 0.83 0.8401 31,664
05/24/2016 0.83 0.929 0.83 0.8502 27,799
05/23/2016 0.9 0.94 0.8434 0.85 53,262
05/20/2016 0.9 0.94 0.9 0.9021 32,670
05/19/2016 0.91 0.9555 0.9 0.91 13,225
05/18/2016 1.01 1.02 0.9 0.93 74,495
05/17/2016 1 1.03 0.95 0.97 143,429
05/16/2016 0.925 1.05 0.89 0.98 353,040
05/13/2016 0.927 0.93 0.9 0.9 81,628
05/12/2016 0.83 0.93 0.83 0.9 132,289
05/11/2016 0.86 0.89 0.86 0.8898 50,603
05/10/2016 0.84 0.86 0.8 0.86 105,984
05/09/2016 0.79 0.8197 0.7899 0.81 79,475
05/06/2016 0.8 0.8 0.76 0.7997 21,429
05/05/2016 0.82 0.82 0.7714 0.8 35,163
05/04/2016 0.83 0.83 0.78 0.7855 69,871
05/03/2016 0.84 0.8799 0.8 0.83 120,265
05/02/2016 0.85 0.86 0.83 0.83 128,020
04/29/2016 0.86 0.86 0.8 0.83 67,829
04/28/2016 0.81 0.85 0.81 0.85 35,288
04/27/2016 0.829 0.84 0.8 0.82 19,668
04/26/2016 0.82 0.83 0.8 0.829 71,995
04/25/2016 0.82 0.83 0.8 0.8 26,184
04/22/2016 0.81 0.84 0.79 0.8 74,042
04/21/2016 0.7797 0.788 0.7476 0.7849 58,638
04/20/2016 0.82 0.84 0.75 0.75 99,637
04/19/2016 0.84 0.9089 0.79 0.7947 102,293
04/18/2016 0.91 0.92 0.84 0.859 95,275
04/15/2016 0.94 0.945 0.9 0.9 59,653
04/14/2016 0.92 0.97 0.88 0.91 307,649
04/13/2016 0.91 0.91 0.87 0.89 54,742
04/12/2016 0.92 0.92 0.751 0.9084 98,150
04/11/2016 0.92 0.94 0.897 0.897 32,976
04/08/2016 0.93 0.93 0.89 0.897 56,567
04/07/2016 0.92 0.94 0.9 0.9 47,708
04/06/2016 0.927 0.95 0.9 0.9037 53,170
04/05/2016 0.94 0.96 0.9 0.9001 67,744
04/04/2016 0.92 0.98 0.9 0.9 135,102
04/01/2016 0.89 0.92 0.89 0.8901 65,319
03/31/2016 0.92 0.9322 0.85 0.85 60,361
03/30/2016 0.9177 0.9489 0.87 0.9099 136,134
03/29/2016 0.92 0.95 0.8692 0.8692 70,709
03/28/2016 0.92 0.9899 0.89 0.92 132,246
03/24/2016 0.9 0.9099 0.86 0.89 73,165
03/23/2016 0.8983 0.9199 0.84 0.88 82,648
03/22/2016 0.9 0.99 0.82 0.8983 354,167
03/21/2016 0.77 0.93 0.77 0.9 464,400
03/18/2016 0.75 0.75 0.72 0.7399 26,952
03/17/2016 0.76 0.76 0.75 0.7535 2,887
03/16/2016 0.7701 0.7701 0.7501 0.76 4,951
03/15/2016 0.79 0.79 0.7504 0.785 7,526
03/14/2016 0.8024 0.82 0.77 0.7762 11,471
03/11/2016 0.7916 0.81 0.77 0.785 14,286
03/10/2016 0.81 0.835 0.79 0.7916 16,510
03/09/2016 0.799 0.8005 0.79 0.793 3,133
03/08/2016 0.8005 0.83 0.8001 0.8005 4,696
03/07/2016 0.8 0.82 0.79 0.8005 27,421
03/04/2016 0.7806 0.84 0.7806 0.805 16,748
03/03/2016 0.8 0.8199 0.8 0.8 25,181
03/02/2016 0.78 0.7932 0.7778 0.7801 9,843
03/01/2016 0.7809 0.79 0.762 0.762 10,462
02/29/2016 0.7578 0.789 0.7578 0.7777 7,135
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?