CSI Compressco LP Stock Price (Quote) NASDAQ:CCLP
$1.33 ( -1.19% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.24 | $1.60 | Tuesday, 5th Jul 2022 CCLP stock ended at $1.33. This is 1.19% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 1.95% from a day low at $1.32 to a day high of $1.35. |
90 days | $1.17 | $1.60 | |
52 weeks | $1.11 | $1.94 |
Historical CSI Compressco LP prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $1.34 | $1.35 | $1.32 | $1.33 | 18 175 |
2022-07-01 | $1.28 | $1.34 | $1.27 | $1.34 | 36 627 |
2022-06-30 | $1.30 | $1.35 | $1.28 | $1.31 | 17 283 |
2022-06-29 | $1.29 | $1.39 | $1.28 | $1.34 | 17 050 |
2022-06-28 | $1.32 | $1.35 | $1.32 | $1.33 | 5 088 |
2022-06-27 | $1.30 | $1.34 | $1.25 | $1.34 | 11 073 |
2022-06-24 | $1.24 | $1.31 | $1.24 | $1.30 | 26 374 |
2022-06-23 | $1.28 | $1.32 | $1.24 | $1.25 | 196 875 |
2022-06-22 | $1.33 | $1.34 | $1.28 | $1.28 | 12 557 |
2022-06-21 | $1.42 | $1.42 | $1.27 | $1.28 | 54 246 |
2022-06-17 | $1.39 | $1.39 | $1.30 | $1.31 | 132 549 |
2022-06-16 | $1.35 | $1.36 | $1.31 | $1.34 | 42 476 |
2022-06-15 | $1.39 | $1.42 | $1.37 | $1.40 | 42 519 |
2022-06-14 | $1.40 | $1.44 | $1.36 | $1.41 | 70 175 |
2022-06-13 | $1.57 | $1.57 | $1.36 | $1.38 | 214 053 |
2022-06-10 | $1.53 | $1.55 | $1.33 | $1.53 | 425 183 |
2022-06-09 | $1.57 | $1.57 | $1.40 | $1.53 | 759 457 |
2022-06-08 | $1.50 | $1.60 | $1.46 | $1.55 | 647 772 |
2022-06-07 | $1.40 | $1.55 | $1.38 | $1.50 | 326 931 |
2022-06-06 | $1.40 | $1.42 | $1.32 | $1.42 | 79 555 |
2022-06-03 | $1.32 | $1.44 | $1.32 | $1.44 | 49 737 |
2022-06-02 | $1.26 | $1.38 | $1.25 | $1.36 | 82 791 |
2022-06-01 | $1.32 | $1.32 | $1.28 | $1.32 | 16 682 |
2022-05-31 | $1.29 | $1.32 | $1.27 | $1.31 | 20 593 |
2022-05-27 | $1.35 | $1.35 | $1.27 | $1.29 | 26 657 |
2022-05-26 | $1.29 | $1.32 | $1.28 | $1.32 | 84 951 |
2022-05-25 | $1.21 | $1.30 | $1.19 | $1.28 | 145 544 |
2022-05-24 | $1.26 | $1.26 | $1.23 | $1.24 | 22 760 |
2022-05-23 | $1.27 | $1.27 | $1.25 | $1.26 | 16 971 |
2022-05-20 | $1.30 | $1.30 | $1.23 | $1.26 | 72 059 |
2022-05-19 | $1.20 | $1.35 | $1.20 | $1.26 | 59 050 |
2022-05-18 | $1.30 | $1.30 | $1.25 | $1.30 | 64 274 |
2022-05-17 | $1.32 | $1.35 | $1.31 | $1.33 | 50 667 |
2022-05-16 | $1.26 | $1.37 | $1.26 | $1.34 | 33 742 |
2022-05-13 | $1.36 | $1.36 | $1.24 | $1.27 | 41 148 |
2022-05-12 | $1.25 | $1.29 | $1.17 | $1.19 | 189 239 |
2022-05-11 | $1.32 | $1.33 | $1.28 | $1.29 | 61 736 |
2022-05-10 | $1.29 | $1.37 | $1.28 | $1.29 | 8 431 |
2022-05-09 | $1.36 | $1.39 | $1.25 | $1.32 | 734 211 |
2022-05-06 | $1.39 | $1.40 | $1.38 | $1.38 | 26 544 |
2022-05-05 | $1.41 | $1.46 | $1.37 | $1.40 | 117 570 |
2022-05-04 | $1.38 | $1.46 | $1.36 | $1.44 | 27 089 |
2022-05-03 | $1.37 | $1.39 | $1.35 | $1.38 | 18 073 |
2022-05-02 | $1.41 | $1.41 | $1.34 | $1.35 | 189 667 |
2022-04-29 | $1.42 | $1.42 | $1.39 | $1.42 | 15 016 |
2022-04-28 | $1.45 | $1.46 | $1.37 | $1.42 | 118 358 |
2022-04-27 | $1.38 | $1.39 | $1.36 | $1.38 | 145 417 |
2022-04-26 | $1.43 | $1.43 | $1.36 | $1.37 | 71 961 |
2022-04-25 | $1.40 | $1.44 | $1.33 | $1.40 | 315 391 |
2022-04-22 | $1.49 | $1.49 | $1.37 | $1.40 | 310 400 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.