GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CSI Compressco LP Stock Price (Quote) NASDAQ:CCLP

$1.91 ( -0.52% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $1.46 $2.13 Tuesday, 22nd Jun 2021 CCLP stock ended at $1.91. This is 0.52% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 4.93% from a day low at $1.86 to a day high of $1.95.
90 days $1.40 $2.13
52 weeks $0.65 $2.35

Historical CSI Compressco LP prices

Date Open High Low Close Volume
2021-06-22 $1.95 $1.95 $1.86 $1.91 65 618
2021-06-21 $1.90 $1.92 $1.84 $1.92 69 646
2021-06-18 $1.83 $1.88 $1.83 $1.88 39 289
2021-06-17 $1.93 $1.94 $1.87 $1.88 29 403
2021-06-16 $1.96 $2.00 $1.93 $1.94 50 371
2021-06-15 $1.95 $1.98 $1.91 $1.94 44 447
2021-06-14 $2.00 $2.08 $1.95 $1.97 94 596
2021-06-11 $2.00 $2.04 $1.97 $2.00 54 339
2021-06-10 $2.08 $2.08 $2.00 $2.03 41 201
2021-06-09 $1.97 $2.10 $1.97 $2.08 223 700
2021-06-08 $2.00 $2.00 $1.92 $1.94 80 673
2021-06-07 $1.95 $2.04 $1.88 $1.97 250 712
2021-06-04 $1.91 $1.91 $1.82 $1.87 80 431
2021-06-03 $1.83 $1.92 $1.83 $1.84 70 746
2021-06-02 $1.98 $1.98 $1.86 $1.89 41 688
2021-06-01 $1.91 $1.95 $1.83 $1.95 307 193
2021-05-28 $1.89 $2.13 $1.80 $1.81 1 106 151
2021-05-27 $1.60 $1.79 $1.60 $1.78 235 602
2021-05-26 $1.46 $1.56 $1.46 $1.54 97 194
2021-05-25 $1.54 $1.59 $1.47 $1.49 324 490
2021-05-24 $1.55 $1.56 $1.52 $1.53 68 598
2021-05-21 $1.55 $1.58 $1.52 $1.52 24 396
2021-05-20 $1.59 $1.59 $1.47 $1.52 22 825
2021-05-19 $1.58 $1.60 $1.54 $1.59 57 092
2021-05-18 $1.59 $1.59 $1.56 $1.58 14 101
2021-05-17 $1.50 $1.59 $1.47 $1.59 123 497
2021-05-14 $1.49 $1.49 $1.44 $1.47 61 743
2021-05-13 $1.50 $1.52 $1.40 $1.44 87 214
2021-05-12 $1.48 $1.57 $1.47 $1.53 50 404
2021-05-11 $1.53 $1.58 $1.47 $1.50 39 964
2021-05-10 $1.65 $1.65 $1.52 $1.52 70 854
2021-05-07 $1.58 $1.65 $1.53 $1.58 104 405
2021-05-06 $1.62 $1.62 $1.53 $1.55 22 953
2021-05-05 $1.63 $1.63 $1.55 $1.59 38 387
2021-05-04 $1.65 $1.70 $1.52 $1.54 71 971
2021-05-03 $1.67 $1.74 $1.64 $1.68 40 154
2021-04-30 $1.79 $1.80 $1.64 $1.68 60 529
2021-04-29 $1.77 $1.79 $1.74 $1.74 40 030
2021-04-28 $1.84 $1.84 $1.71 $1.77 41 610
2021-04-27 $1.82 $1.89 $1.74 $1.76 126 150
2021-04-26 $1.85 $1.85 $1.80 $1.85 30 268
2021-04-23 $1.86 $1.88 $1.80 $1.88 29 839
2021-04-22 $1.79 $1.86 $1.79 $1.86 29 303
2021-04-21 $1.76 $1.81 $1.75 $1.81 20 264
2021-04-20 $1.80 $1.84 $1.77 $1.78 18 463
2021-04-19 $1.77 $1.84 $1.77 $1.84 39 018
2021-04-16 $1.77 $1.83 $1.77 $1.77 78 240
2021-04-15 $1.84 $1.84 $1.80 $1.84 18 884
2021-04-14 $1.82 $1.89 $1.73 $1.81 91 306
2021-04-13 $1.86 $1.96 $1.85 $1.85 89 862

About CSI Compressco LP

CSI Compressco LP provides compression services and equipment for natural gas and oil production, gathering, transportation, processing, and storage applications in the United States and internationally. It fabricates and sells standard and custom-designed compressor packages, and oilfield fluid pump systems, as well as provides aftermarket services, such as operations, maintenance, overhaul, and reconfiguration services; and compressor package p... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT