Cool More Historical Data - HQ3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Cool Company Ltd (HQ3)
Cool Company Ltd (HQ3) Historical

HQ3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.96	0.25	2.33%	10.93	11.03	10.91	1,871
Jun 27 2024	10.71	-0.12	-1.11%	11.00	11.00	10.71	939
Jun 26 2024	10.83	0.16	1.50%	10.84	10.84	10.83	600
Jun 25 2024	10.67	0.09	0.85%	10.44	10.67	10.33	2,750
Jun 24 2024	10.58	0.05	0.47%	10.47	10.58	10.45	1,485
Jun 21 2024	10.53	-0.06	-0.57%	10.53	10.53	10.53	1,000
Jun 20 2024	10.59	0.09	0.86%	10.40	10.59	10.36	2,108
Jun 19 2024	10.50	-0.04	-0.38%	10.59	10.59	10.50	700
Jun 18 2024	10.54	0.09	0.86%	10.58	10.58	10.52	1,591
Jun 17 2024	10.45	0.23	2.25%	10.44	10.45	10.44	260
Jun 14 2024	10.22	-0.26	-2.48%	10.38	10.38	10.22	1,165
Jun 13 2024	10.48	-0.04	-0.38%	10.30	10.50	10.15	3,903
Jun 12 2024	10.52	-0.03	-0.28%	10.40	10.52	10.35	2,000
Jun 11 2024	10.55	-0.11	-1.03%	10.76	10.76	10.39	3,797
Jun 10 2024	10.66	0.17	1.62%	10.46	10.66	10.46	3,385
Jun 07 2024	10.49	0.30	2.94%	10.13	10.49	10.10	1,580
Jun 06 2024	10.19	-0.11	-1.07%	10.49	10.58	10.08	3,798
Jun 05 2024	10.30	-0.36	-3.38%	10.60	10.82	10.20	8,465
Jun 04 2024	10.66	-0.97	-8.34%	11.13	11.13	10.45	8,476
Jun 03 2024	11.63	0.37	3.29%	11.63	11.63	11.63	100
May 31 2024	11.26	-0.81	-6.71%	11.42	11.42	11.26	277
May 30 2024	12.07	0.00	0.00%	12.07	12.07	12.07	0.00
May 29 2024	12.07	-0.26	-2.11%	12.28	12.28	12.02	811
May 28 2024	12.33	0.15	1.23%	12.03	12.38	11.97	1,974
May 27 2024	12.18	0.24	2.01%	12.30	12.30	12.15	875
May 24 2024	11.94	0.38	3.29%	11.79	12.22	11.78	4,335
May 23 2024	11.56	0.48	4.33%	11.55	11.71	11.55	3,300
May 22 2024	11.08	-0.47	-4.07%	11.24	11.24	11.00	2,100
May 21 2024	11.55	-0.02	-0.17%	11.56	11.56	11.30	2,145
May 20 2024	11.57	0.09	0.78%	11.71	11.74	11.45	954
May 17 2024	11.48	0.10	0.88%	11.35	11.53	11.23	3,810
May 16 2024	11.38	0.50	4.60%	10.78	11.41	10.78	1,868
May 15 2024	10.88	-0.20	-1.81%	10.95	10.95	10.88	208
May 14 2024	11.08	-0.01	-0.09%	11.06	11.08	11.01	1,160
May 13 2024	11.09	0.10	0.91%	10.90	11.09	10.90	450
May 10 2024	10.99	0.13	1.20%	11.00	11.11	10.99	1,865
May 09 2024	10.86	0.18	1.69%	10.64	10.86	10.64	1,300
May 08 2024	10.68	0.14	1.33%	10.73	10.73	10.68	800
May 07 2024	10.54	0.17	1.64%	10.54	10.54	10.54	85
May 06 2024	10.37	-0.02	-0.19%	10.52	10.52	10.37	450
May 03 2024	10.39	0.16	1.56%	10.35	10.39	10.32	609
May 02 2024	10.23	-0.10	-0.97%	10.23	10.23	10.23	400
Apr 30 2024	10.33	0.05	0.49%	10.37	10.37	10.33	662
Apr 29 2024	10.28	-0.14	-1.34%	10.28	10.28	10.28	100
Apr 26 2024	10.42	0.35	3.48%	10.16	10.42	10.16	400
Apr 25 2024	10.07	-0.19	-1.85%	10.34	10.34	10.07	560
Apr 24 2024	10.26	-0.18	-1.72%	10.26	10.26	10.26	300
Apr 23 2024	10.44	-0.06	-0.57%	10.47	10.49	10.44	1,210
Apr 22 2024	10.50	0.54	5.37%	10.50	10.50	10.50	100
Apr 19 2024	9.965	-0.15	-1.43%	10.04	10.04	9.92	1,802
Apr 18 2024	10.11	0.17	1.76%	9.92	10.11	9.92	820
Apr 17 2024	9.935	0.02	0.20%	10.00	10.00	9.935	1,705
Apr 16 2024	9.915	-0.19	-1.83%	9.93	10.05	9.915	753
Apr 15 2024	10.10	-0.45	-4.27%	10.40	10.42	10.10	2,010
Apr 12 2024	10.55	0.10	0.96%	10.54	10.55	10.41	405
Apr 11 2024	10.45	0.03	0.29%	10.49	10.52	10.44	1,132
Apr 10 2024	10.42	0.40	3.99%	10.23	10.42	10.16	1,357
Apr 09 2024	10.02	-0.47	-4.48%	10.35	10.35	10.02	1,300
Apr 08 2024	10.49	0.01	0.10%	10.23	10.51	10.23	1,605
Apr 05 2024	10.48	0.21	2.04%	10.48	10.48	10.48	174
Apr 04 2024	10.27	-0.29	-2.75%	10.54	10.54	10.06	1,401
Apr 03 2024	10.56	0.26	2.52%	10.41	10.56	10.25	725
Apr 02 2024	10.30	0.06	0.59%	10.42	10.43	10.30	897

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions