NASDAQ:CCLP
$1.44
(
2.86%
)
Friday, 27th Jan 2023
CSI Compressco LP Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.25 | $1.49 | Friday, 27th Jan 2023 CCLP stock ended at $1.44. This is 2.86% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 6.44% from a day low at $1.40 to a day high of $1.49. |
| 90 days | $1.16 | $1.49 | |
| 52 weeks | $1.04 | $1.75 |
Historical CSI Compressco LP prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $1.40 | $1.49 | $1.40 | $1.44 | 315 247 |
| 2023-01-26 | $1.40 | $1.41 | $1.38 | $1.40 | 81 378 |
| 2023-01-25 | $1.42 | $1.42 | $1.39 | $1.39 | 119 703 |
| 2023-01-24 | $1.38 | $1.43 | $1.38 | $1.40 | 213 372 |
| 2023-01-23 | $1.38 | $1.42 | $1.34 | $1.34 | 277 279 |
| 2023-01-20 | $1.43 | $1.44 | $1.39 | $1.40 | 128 900 |
| 2023-01-19 | $1.39 | $1.44 | $1.37 | $1.42 | 41 600 |
| 2023-01-18 | $1.43 | $1.43 | $1.38 | $1.40 | 50 840 |
| 2023-01-17 | $1.32 | $1.42 | $1.32 | $1.40 | 33 532 |
| 2023-01-13 | $1.35 | $1.35 | $1.34 | $1.34 | 2 500 |
| 2023-01-12 | $1.36 | $1.40 | $1.32 | $1.32 | 20 600 |
| 2023-01-11 | $1.42 | $1.44 | $1.38 | $1.38 | 64 900 |
| 2023-01-10 | $1.39 | $1.41 | $1.38 | $1.38 | 225 521 |
| 2023-01-09 | $1.27 | $1.40 | $1.27 | $1.38 | 282 700 |
| 2023-01-06 | $1.28 | $1.30 | $1.28 | $1.28 | 284 310 |
| 2023-01-05 | $1.29 | $1.29 | $1.25 | $1.26 | 37 941 |
| 2023-01-04 | $1.30 | $1.30 | $1.27 | $1.27 | 15 705 |
| 2023-01-03 | $1.35 | $1.35 | $1.27 | $1.29 | 48 904 |
| 2022-12-30 | $1.27 | $1.33 | $1.25 | $1.33 | 80 865 |
| 2022-12-29 | $1.26 | $1.31 | $1.25 | $1.28 | 101 668 |
| 2022-12-28 | $1.25 | $1.30 | $1.25 | $1.27 | 85 651 |
| 2022-12-27 | $1.28 | $1.28 | $1.25 | $1.27 | 37 435 |
| 2022-12-23 | $1.30 | $1.30 | $1.28 | $1.28 | 17 070 |
| 2022-12-22 | $1.29 | $1.30 | $1.29 | $1.29 | 42 015 |
| 2022-12-21 | $1.31 | $1.31 | $1.27 | $1.29 | 67 159 |
| 2022-12-20 | $1.33 | $1.36 | $1.30 | $1.31 | 48 163 |
| 2022-12-19 | $1.38 | $1.38 | $1.34 | $1.35 | 36 912 |
| 2022-12-16 | $1.38 | $1.41 | $1.35 | $1.38 | 2 272 332 |
| 2022-12-15 | $1.41 | $1.42 | $1.34 | $1.39 | 285 300 |
| 2022-12-14 | $1.43 | $1.44 | $1.33 | $1.42 | 265 756 |
| 2022-12-13 | $1.45 | $1.45 | $1.37 | $1.40 | 295 037 |
| 2022-12-12 | $1.38 | $1.45 | $1.34 | $1.40 | 401 521 |
| 2022-12-09 | $1.28 | $1.44 | $1.27 | $1.34 | 451 823 |
| 2022-12-08 | $1.28 | $1.28 | $1.26 | $1.27 | 20 334 |
| 2022-12-07 | $1.25 | $1.28 | $1.25 | $1.28 | 60 811 |
| 2022-12-06 | $1.27 | $1.30 | $1.25 | $1.25 | 118 887 |
| 2022-12-05 | $1.30 | $1.35 | $1.29 | $1.31 | 144 854 |
| 2022-12-02 | $1.27 | $1.35 | $1.27 | $1.33 | 56 187 |
| 2022-12-01 | $1.31 | $1.32 | $1.29 | $1.31 | 50 749 |
| 2022-11-30 | $1.33 | $1.33 | $1.30 | $1.30 | 36 238 |
| 2022-11-29 | $1.29 | $1.32 | $1.29 | $1.32 | 20 149 |
| 2022-11-28 | $1.25 | $1.31 | $1.25 | $1.30 | 34 427 |
| 2022-11-25 | $1.28 | $1.32 | $1.28 | $1.29 | 18 712 |
| 2022-11-23 | $1.29 | $1.32 | $1.28 | $1.30 | 17 566 |
| 2022-11-22 | $1.28 | $1.31 | $1.28 | $1.30 | 26 366 |
| 2022-11-21 | $1.27 | $1.30 | $1.27 | $1.29 | 34 116 |
| 2022-11-18 | $1.31 | $1.32 | $1.30 | $1.30 | 28 076 |
| 2022-11-17 | $1.33 | $1.33 | $1.30 | $1.32 | 15 752 |
| 2022-11-16 | $1.33 | $1.34 | $1.32 | $1.33 | 10 909 |
| 2022-11-15 | $1.31 | $1.32 | $1.31 | $1.32 | 16 462 |
About CSI Compressco LP
CSI Compressco LP provides contract services for natural gas compression and treating in the United States, Latin America, Canada, Egypt, and internationally. The company offers natural gas compression services through low-, medium-, and high-horsepower compressor packages for oil and natural gas production, gathering, artificial lift, transmission, processing, and storage. It also provides treating services for natural gas producers and midstrea... CCLP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
