COOL

Historical Stock Prices

$1.2
*  
0.18
13.04%
Get COOL Alerts
*Delayed - data as of Jan. 30, 2015  -  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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 0.91 1.345 0.89 1.2 161,662
01/29/2015 1.3 1.43 1.3 1.38 29,583
01/28/2015 1.31 1.36 1.199 1.3 68,811
01/27/2015 1.441 1.46 1.33 1.33 22,375
01/26/2015 1.32 1.46 1.3101 1.43 66,109
01/23/2015 1.35 1.4 1.15 1.37 118,382
01/22/2015 1.07 1.45 1.07 1.32 201,223
01/21/2015 1.14 1.21 1.104 1.11 64,561
01/20/2015 1.09 1.15 1.07 1.09 33,661
01/16/2015 1.064 1.19 1.064 1.13 36,948
01/15/2015 1.18 1.19 1.15 1.15 64,354
01/14/2015 1.09 1.2 1.09 1.1368 39,088
01/13/2015 0.9665 1.23 0.9665 1.1 40,942
01/12/2015 1.15 1.23 1.07 1.13 58,572
01/09/2015 1.197 1.2 1.15 1.15 11,376
01/08/2015 1.21 1.23 1.12 1.18 108,820
01/07/2015 1.226 1.24 1.1601 1.2 27,749
01/06/2015 1.21 1.28 1.112 1.17 82,823
01/05/2015 1.23 1.34 1.21 1.21 35,325
01/02/2015 1.22 1.24 1.1 1.21 85,675
12/31/2014 1.27 1.33 1.18 1.26 126,990
12/30/2014 1.22 1.5899 1.22 1.27 224,569
12/29/2014 1.19 1.3101 1.1396 1.23 131,673
12/26/2014 1.21 1.2799 1.05 1.19 122,940
12/24/2014 1.05 1.3 1.05 1.15 237,353
12/23/2014 0.94 1.07 0.94 1.01 95,088
12/22/2014 0.89 0.9975 0.762 0.911 213,677
12/19/2014 0.95 0.95 0.82 0.89 448,211
12/18/2014 0.6016 0.94 0.6016 0.9 1,954,388
12/17/2014 0.6 0.6 0.55 0.59 172,219
12/16/2014 0.62 0.6574 0.5716 0.59 225,443
12/15/2014 0.67 0.7001 0.63 0.63 139,500
12/12/2014 0.68 0.71 0.65 0.6674 73,310
12/11/2014 0.68 0.71 0.64 0.68 219,560
12/10/2014 0.7298 0.7298 0.63 0.64 70,190
12/09/2014 0.7 0.7299 0.6403 0.6899 25,093
12/08/2014 0.69 0.75 0.64 0.6693 89,851
12/05/2014 0.712 0.73 0.65 0.71 46,642
12/04/2014 0.73 0.78 0.62 0.68 259,385
12/03/2014 0.67 0.78 0.65 0.73 230,910
12/02/2014 0.61 0.7051 0.61 0.68 91,797
12/01/2014 0.68 0.68 0.6003 0.61 124,141
11/28/2014 0.7 0.7 0.6296 0.6799 7,846
11/26/2014 0.7124 0.7124 0.62 0.64 255,851
11/25/2014 0.7 0.7296 0.656 0.68 115,581
11/24/2014 0.7 0.7445 0.6701 0.73 103,750
11/21/2014 0.649 0.71 0.6 0.69 500,559
11/20/2014 0.59 0.625 0.57 0.625 202,414
11/19/2014 0.7 0.71 0.58 0.62 413,978
11/18/2014 0.72 0.75 0.6801 0.72 177,072
11/17/2014 0.86 0.9 0.6812 0.76 323,917
11/14/2014 0.95 0.95 0.87 0.9 54,417
11/13/2014 0.9 0.99 0.9 0.97 8,102
11/12/2014 0.99 1.01 0.91 0.922 25,261
11/11/2014 1.02 1.02 0.9862 1 25,000
11/10/2014 1 1.13 0.9862 0.99 29,400
11/07/2014 1.15 1.1782 0.95 1.01 67,083
11/06/2014 1.21 1.29 1.1701 1.2152 8,281
11/05/2014 1.19 1.4 1.19 1.21 39,945
11/04/2014 1.19 1.2299 1.094 1.19 13,644
11/03/2014 1.24 1.3499 1.04 1.21 32,770
10/31/2014 1.251 1.34 1.16 1.34 35,355
10/30/2014 1.38 1.4456 1.22 1.31 86,676
10/29/2014 1.05 1.4 1.05 1.32 145,287
10/28/2014 0.99 1.1 0.99 1.02 53,044
10/27/2014 0.96 1.02 0.95 1.02 15,478
10/24/2014 1 1.02 0.91 0.94 28,449
10/23/2014 0.94 0.97 0.9001 0.96 18,858
10/22/2014 0.919 0.92 0.8888 0.9 6,326
10/21/2014 0.84 0.91 0.79 0.9 32,063
10/20/2014 0.87 0.87 0.7701 0.846 5,514
10/17/2014 0.86 0.95 0.81 0.81 28,667
10/16/2014 0.86 0.9 0.86 0.8601 8,741
10/15/2014 0.899 0.95 0.801 0.8732 11,691
10/14/2014 0.9101 0.94 0.8601 0.8999 28,410
10/13/2014 0.98 0.98 0.9001 0.9499 23,857
10/10/2014 0.93 0.99 0.89 0.95 24,336
10/09/2014 1.0229 1.062 0.88 0.8805 39,107
10/08/2014 1.0314 1.0314 0.94 0.94 34,030
10/07/2014 1.09 1.09 1.01 1.01 49,512
10/06/2014 1.15 1.15 1.03 1.08 12,684
10/03/2014 1.01 1.15 1.01 1.07 4,240
10/02/2014 1.05 1.1 1 1.05 20,241
10/01/2014 1.05 1.07 1 1.04 50,761
09/30/2014 1.06 1.15 1.02 1.06 45,632
09/29/2014 1.1 1.15 1.04 1.08 75,745
09/26/2014 1.19 1.2399 1.11 1.15 19,465
09/25/2014 1.25 1.25 1.2 1.21 7,576
09/24/2014 1.26 1.38 1.23 1.24 29,144
09/23/2014 1.31 1.4199 1.25 1.29 37,492
09/22/2014 1.37 1.41 1.33 1.34 32,639
09/19/2014 1.42 1.5 1.37 1.37 67,462
09/18/2014 1.44 1.46 1.42 1.43 31,522
09/17/2014 1.47 1.47 1.4201 1.45 42,341
09/16/2014 1.5 1.55 1.4 1.47 259,492
09/15/2014 1.75 1.9 1.75 1.8298 144,591
09/12/2014 1.72 1.812 1.72 1.76 7,820
09/11/2014 1.77 1.77 1.71 1.73 29,948
09/10/2014 1.77 1.81 1.77 1.7701 14,055
09/09/2014 1.9 1.913 1.7401 1.82 86,071
09/08/2014 1.73 2.0199 1.66 1.84 366,023
09/05/2014 1.65 1.79 1.6 1.7 100,632
09/04/2014 1.54 1.62 1.54 1.57 6,107
09/03/2014 1.58 1.58 1.56 1.57 12,421
09/02/2014 1.58 1.58 1.5 1.56 33,885
08/29/2014 1.58 1.59 1.54 1.54 8,703
08/28/2014 1.67 1.67 1.5 1.56 32,398
08/27/2014 1.58 1.59 1.52 1.53 4,044
08/26/2014 1.5355 1.59 1.5355 1.56 6,217
08/25/2014 1.6 1.6 1.54 1.54 34,554
08/22/2014 1.58 1.601 1.55 1.56 8,863
08/21/2014 1.55 1.59 1.54 1.58 4,952
08/20/2014 1.57 1.59 1.53 1.57 20,183
08/19/2014 1.49 1.58 1.49 1.57 16,578
08/18/2014 1.49 1.5899 1.46 1.52 36,364
08/15/2014 1.53 1.64 1.47 1.51 127,117
08/14/2014 1.56 1.64 1.53 1.5401 56,582
08/13/2014 1.59 1.59 1.52 1.53 45,968
08/12/2014 1.62 1.62 1.6 1.6092 6,861
08/11/2014 1.65 1.69 1.58 1.6199 122,181
08/08/2014 1.6268 1.67 1.6268 1.67 25,211
08/07/2014 1.75 1.76 1.6432 1.69 27,816
08/06/2014 1.66 1.89 1.635 1.7 111,534
08/05/2014 1.7 1.7 1.6 1.63 46,536
08/04/2014 1.68 1.7 1.6501 1.66 22,953
08/01/2014 1.76 1.78 1.62 1.71 53,498
07/31/2014 1.8 1.84 1.77 1.8 10,876
07/30/2014 1.79 1.847 1.76 1.8 22,434
07/29/2014 1.81 1.83 1.77 1.82 6,423
07/28/2014 1.87 1.87 1.8 1.84 23,521
07/25/2014 1.87 1.9599 1.85 1.9 19,594
07/24/2014 1.8 1.95 1.8 1.9 33,915
07/23/2014 1.8 1.95 1.8 1.83 84,713
07/22/2014 1.85 1.87 1.79 1.81 33,472
07/21/2014 1.89 1.89 1.82 1.84 48,958
07/18/2014 2 2 1.9 1.91 36,392
07/17/2014 1.93 2.1499 1.91 1.95 68,273
07/16/2014 2.09 2.1 1.94 1.97 56,584
07/15/2014 2.19 2.33 2.07 2.08 131,639
07/14/2014 2.12 2.23 2.0996 2.17 19,824
07/11/2014 2.1 2.17 2.06 2.09 17,139
07/10/2014 2.07 2.18 2.05 2.11 39,797
07/09/2014 2.21 2.27 2.16 2.17 21,051
07/08/2014 2.1 2.21 2.021 2.15 19,145
07/07/2014 2.35 2.3838 2.12 2.17 100,631
07/03/2014 2.55 2.55 2.4001 2.42 50,684
07/02/2014 2.32 2.65 2.32 2.56 263,208
07/01/2014 2.25 2.32 2.25 2.31 32,785
06/30/2014 2.4 2.44 2.25 2.26 229,134
06/27/2014 1.75 2.9 1.7499 2.5 1,686,972
06/26/2014 1.71 1.75 1.71 1.75 11,726
06/25/2014 1.7 1.8 1.7 1.7401 8,324
06/24/2014 1.83 1.88 1.68 1.76 44,093
06/23/2014 1.9 1.94 1.83 1.856 47,949
06/20/2014 1.71 1.9 1.68 1.9 163,423
06/19/2014 1.68 1.84 1.68 1.72 36,598
06/18/2014 1.71 1.75 1.65 1.75 87,755
06/17/2014 1.87 1.87 1.73 1.77 82,357
06/16/2014 1.89 1.98 1.7 1.87 83,909
06/13/2014 2.17 2.17 1.76 1.98 86,347
06/12/2014 1.96 2.1 1.8921 2.0391 56,906
06/11/2014 1.96 2.1 1.764 1.953 66,124
06/10/2014 1.96 2.149 1.96 2.1 50,018
06/09/2014 2.205 2.205 2.1 2.205 35,502
06/06/2014 2.135 2.24 2.135 2.1882 24,920
06/05/2014 2.17 2.296 2.1 2.219 10,256
06/04/2014 2.17 2.2883 2.17 2.233 11,350
06/03/2014 2.24 2.31 2.24 2.24 26,855
06/02/2014 2.24 2.415 2.24 2.24 20,034
05/30/2014 2.31 2.4227 2.1735 2.3324 36,185
05/29/2014 2.4535 2.5542 2.415 2.4178 13,832
05/28/2014 2.5199 2.5283 2.31 2.4535 22,161
05/27/2014 2.5899 2.5899 2.5255 2.5549 20,697
05/23/2014 2.5556 2.6389 2.5556 2.6249 9,384
05/22/2014 2.5549 2.6109 2.5549 2.5899 5,977
05/21/2014 2.6599 2.6599 2.5549 2.6109 2,587
05/20/2014 2.5934 2.6249 2.5199 2.5892 4,701
05/19/2014 2.5199 2.6599 2.5199 2.6459 4,836
05/16/2014 2.5353 2.6599 2.4542 2.6039 32,143
05/15/2014 2.6634 2.7649 2.5976 2.6599 14,447
05/14/2014 2.8699 2.8699 2.6599 2.6599 27,626
05/13/2014 2.8699 2.8699 2.7376 2.7404 10,628
05/12/2014 2.9399 2.9399 2.7677 2.7712 11,279
05/09/2014 3.0099 3.0309 2.7516 3.0099 6,929
05/08/2014 2.7838 2.9112 2.7488 2.7873 9,977
05/07/2014 2.8321 2.9049 2.7453 2.8692 19,796
05/06/2014 2.7999 2.8664 2.7964 2.7999 8,654
05/05/2014 2.8699 2.9042 2.7649 2.7999 9,151
05/02/2014 2.8699 3.0232 2.7649 2.8419 29,434
05/01/2014 2.8559 3.1499 2.7992 2.8699 61,531
04/30/2014 2.7299 2.9049 2.7089 2.7999 11,501
04/29/2014 2.732 2.9189 2.732 2.8006 3,516
04/28/2014 2.9259 2.9259 2.7299 2.7649 6,269
04/25/2014 2.7999 2.9259 2.7999 2.8076 6,213
04/24/2014 2.9399 2.9399 2.7558 2.8139 8,064
04/23/2014 2.9399 2.9889 2.8006 2.8223 5,387
04/22/2014 3.0799 3.1149 2.7299 2.9399 13,578
04/21/2014 3.1394 3.1394 2.6851 2.8699 7,776
04/17/2014 3.1499 3.1499 2.6949 2.9399 23,687
04/16/2014 2.8699 3.1506 2.7761 3.0309 95,680
04/15/2014 2.5969 3.0099 2.5899 2.6599 30,481
04/14/2014 2.6004 2.7509 2.6004 2.6249 9,537
04/11/2014 2.7299 2.9399 2.6004 2.641 19,826
04/10/2014 2.8384 2.8671 2.5913 2.6928 25,872
04/09/2014 2.7369 2.9749 2.6823 2.9049 6,504
04/08/2014 2.5899 2.9749 2.5899 2.9434 55,856
04/07/2014 2.5899 2.7229 2.5899 2.6431 31,556
04/04/2014 2.7299 2.7971 2.6039 2.7292 18,402
04/03/2014 2.8699 2.8699 2.7383 2.795 17,635
04/02/2014 2.8699 2.8699 2.7656 2.7971 42,039
04/01/2014 2.7299 3.0568 2.7299 2.9119 14,645
03/31/2014 3.0449 3.1485 2.5899 2.8356 93,617
03/28/2014 3.1849 3.1849 3.0449 3.0799 43,457
03/27/2014 3.1499 3.1583 3.1149 3.1149 19,227
03/26/2014 3.4299 3.4299 3.1149 3.1233 52,607
03/25/2014 3.2199 3.6042 3.1604 3.4656 223,445
03/24/2014 3.2829 3.2829 3.1142 3.1982 53,494
03/21/2014 3.1639 3.3529 3.1639 3.2899 29,429
03/20/2014 3.2899 3.3452 3.1849 3.1919 18,048
03/19/2014 3.2199 3.3529 3.2199 3.2549 14,640
03/18/2014 3.3599 3.4292 3.1499 3.2178 55,353
03/17/2014 3.2339 3.4999 3.2199 3.4999 66,355
03/14/2014 3.4299 3.4299 3.2199 3.2199 32,598
03/13/2014 3.5139 3.6259 3.2248 3.3753 156,766
03/12/2014 3.7099 3.8142 3.7092 3.7603 46,974
03/11/2014 3.7722 3.8016 3.7099 3.7099 42,885
03/10/2014 3.7281 3.9899 3.6749 3.6749 113,866
03/07/2014 3.7799 3.9199 3.6399 3.7806 51,323
03/06/2014 3.8149 3.9122 3.6539 3.7904 28,370
03/05/2014 3.9199 3.9199 3.7449 3.9178 39,610
03/04/2014 3.6399 3.9199 3.6399 3.712 39,408
03/03/2014 3.7099 3.7743 3.6609 3.6749 15,349
02/28/2014 3.7141 3.7785 3.7134 3.7169 10,893
02/27/2014 3.7099 3.7729 3.7099 3.7106 10,696
02/26/2014 3.6399 3.7715 3.6399 3.7106 10,395
02/25/2014 3.7799 3.7799 3.6406 3.7099 29,631
02/24/2014 3.6399 3.8149 3.6399 3.7799 46,007
02/21/2014 3.7379 3.8492 3.6399 3.6749 35,224
02/20/2014 3.7218 3.8149 3.7218 3.8149 8,593
02/19/2014 3.8506 3.8506 3.7799 3.7799 19,492
02/18/2014 3.8506 3.8506 3.7799 3.8149 15,051
02/14/2014 3.8919 3.8919 3.7449 3.8499 33,063
02/13/2014 3.7309 3.9115 3.7309 3.8499 15,468
02/12/2014 3.7099 3.7799 3.7099 3.7309 23,262
02/11/2014 3.8506 3.8506 3.7449 3.7463 17,562
02/10/2014 3.7799 3.9199 3.7106 3.9192 9,570
02/07/2014 3.8149 3.8499 3.6392 3.7729 39,009
02/06/2014 3.9199 3.9199 3.7456 3.8149 13,850
02/05/2014 3.8464 3.8506 3.7519 3.7862 14,962
02/04/2014 3.7456 3.8709 3.7456 3.8709 30,517
02/03/2014 3.7099 3.8499 3.7099 3.8499 15,120
01/31/2014 3.7099 3.7799 3.7099 3.7729 27,317
01/30/2014 3.7799 3.9199 3.7099 3.8072 21,551
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?