NASDAQ:CCLP
$1.08
(
1.90%
)
Friday, 2nd Jun 2023
CSI Compressco LP Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.04 | $1.23 | Friday, 2nd Jun 2023 CCLP stock ended at $1.08. This is 1.9% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.75% from a day low at $1.05 to a day high of $1.10. |
| 90 days | $1.04 | $1.49 | |
| 52 weeks | $1.04 | $1.60 |
Historical CSI Compressco LP prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $1.10 | $1.10 | $1.05 | $1.08 | 74 136 |
| 2023-06-01 | $1.08 | $1.09 | $1.05 | $1.06 | 5 520 |
| 2023-05-31 | $1.04 | $1.09 | $1.04 | $1.08 | 53 732 |
| 2023-05-30 | $1.05 | $1.08 | $1.04 | $1.07 | 23 866 |
| 2023-05-26 | $1.06 | $1.09 | $1.06 | $1.06 | 39 371 |
| 2023-05-25 | $1.10 | $1.12 | $1.07 | $1.09 | 19 297 |
| 2023-05-24 | $1.10 | $1.14 | $1.10 | $1.12 | 35 240 |
| 2023-05-23 | $1.13 | $1.14 | $1.10 | $1.14 | 207 660 |
| 2023-05-22 | $1.15 | $1.18 | $1.13 | $1.14 | 117 851 |
| 2023-05-19 | $1.19 | $1.21 | $1.15 | $1.15 | 96 040 |
| 2023-05-18 | $1.11 | $1.20 | $1.11 | $1.19 | 80 763 |
| 2023-05-17 | $1.13 | $1.20 | $1.10 | $1.10 | 172 055 |
| 2023-05-16 | $1.20 | $1.20 | $1.14 | $1.15 | 101 830 |
| 2023-05-15 | $1.20 | $1.20 | $1.12 | $1.19 | 52 193 |
| 2023-05-12 | $1.17 | $1.19 | $1.13 | $1.16 | 220 847 |
| 2023-05-11 | $1.23 | $1.23 | $1.15 | $1.15 | 22 065 |
| 2023-05-10 | $1.18 | $1.22 | $1.18 | $1.22 | 17 680 |
| 2023-05-09 | $1.18 | $1.18 | $1.15 | $1.15 | 4 609 |
| 2023-05-08 | $1.18 | $1.20 | $1.14 | $1.17 | 70 979 |
| 2023-05-05 | $1.16 | $1.18 | $1.16 | $1.17 | 12 582 |
| 2023-05-04 | $1.17 | $1.17 | $1.15 | $1.15 | 46 224 |
| 2023-05-03 | $1.18 | $1.19 | $1.17 | $1.18 | 24 165 |
| 2023-05-02 | $1.22 | $1.24 | $1.18 | $1.18 | 38 652 |
| 2023-05-01 | $1.21 | $1.22 | $1.19 | $1.22 | 9 222 |
| 2023-04-28 | $1.20 | $1.25 | $1.18 | $1.18 | 65 750 |
| 2023-04-27 | $1.18 | $1.20 | $1.18 | $1.20 | 37 687 |
| 2023-04-26 | $1.20 | $1.20 | $1.18 | $1.18 | 20 582 |
| 2023-04-25 | $1.20 | $1.20 | $1.18 | $1.19 | 20 320 |
| 2023-04-24 | $1.20 | $1.20 | $1.20 | $1.20 | 4 490 |
| 2023-04-21 | $1.20 | $1.20 | $1.17 | $1.20 | 7 420 |
| 2023-04-20 | $1.25 | $1.25 | $1.17 | $1.20 | 44 195 |
| 2023-04-19 | $1.22 | $1.22 | $1.16 | $1.19 | 43 265 |
| 2023-04-18 | $1.17 | $1.21 | $1.16 | $1.21 | 49 354 |
| 2023-04-17 | $1.15 | $1.18 | $1.15 | $1.16 | 34 760 |
| 2023-04-14 | $1.16 | $1.18 | $1.15 | $1.15 | 44 151 |
| 2023-04-13 | $1.17 | $1.18 | $1.17 | $1.18 | 7 465 |
| 2023-04-12 | $1.20 | $1.21 | $1.18 | $1.18 | 72 973 |
| 2023-04-11 | $1.19 | $1.23 | $1.19 | $1.20 | 16 310 |
| 2023-04-10 | $1.21 | $1.21 | $1.18 | $1.18 | 34 068 |
| 2023-04-06 | $1.22 | $1.23 | $1.20 | $1.21 | 37 632 |
| 2023-04-05 | $1.19 | $1.21 | $1.18 | $1.18 | 9 896 |
| 2023-04-04 | $1.30 | $1.30 | $1.19 | $1.19 | 143 897 |
| 2023-04-03 | $1.29 | $1.32 | $1.25 | $1.26 | 69 063 |
| 2023-03-31 | $1.22 | $1.29 | $1.23 | $1.23 | 44 729 |
| 2023-03-30 | $1.24 | $1.27 | $1.23 | $1.25 | 5 930 |
| 2023-03-29 | $1.24 | $1.28 | $1.20 | $1.28 | 19 544 |
| 2023-03-28 | $1.24 | $1.27 | $1.24 | $1.25 | 9 831 |
| 2023-03-27 | $1.23 | $1.28 | $1.22 | $1.27 | 25 922 |
| 2023-03-24 | $1.24 | $1.25 | $1.19 | $1.22 | 26 451 |
| 2023-03-23 | $1.30 | $1.30 | $1.24 | $1.24 | 46 848 |
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.
