Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CSI Compressco LP Stock Price (Quote) NASDAQ:CCLP
$1.55 ( -0.64% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.51 | $1.90 | Monday, 25th Oct 2021 CCLP stock ended at $1.55. This is 0.64% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.60% from a day low at $1.54 to a day high of $1.58. |
| 90 days | $1.13 | $1.90 | |
| 52 weeks | $0.75 | $2.35 |
Historical CSI Compressco LP prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $1.56 | $1.58 | $1.54 | $1.55 | 22 481 |
| 2021-10-22 | $1.56 | $1.60 | $1.55 | $1.56 | 11 324 |
| 2021-10-21 | $1.69 | $1.69 | $1.51 | $1.59 | 19 970 |
| 2021-10-20 | $1.62 | $1.66 | $1.62 | $1.62 | 31 095 |
| 2021-10-19 | $1.70 | $1.70 | $1.63 | $1.67 | 12 434 |
| 2021-10-18 | $1.66 | $1.75 | $1.60 | $1.66 | 78 068 |
| 2021-10-15 | $1.75 | $1.75 | $1.68 | $1.69 | 30 235 |
| 2021-10-14 | $1.75 | $1.75 | $1.70 | $1.74 | 16 205 |
| 2021-10-13 | $1.72 | $1.72 | $1.66 | $1.70 | 22 152 |
| 2021-10-12 | $1.74 | $1.77 | $1.66 | $1.70 | 32 480 |
| 2021-10-11 | $1.80 | $1.85 | $1.72 | $1.72 | 57 319 |
| 2021-10-08 | $1.77 | $1.80 | $1.76 | $1.78 | 26 357 |
| 2021-10-07 | $1.74 | $1.81 | $1.71 | $1.75 | 16 037 |
| 2021-10-06 | $1.79 | $1.81 | $1.71 | $1.75 | 31 476 |
| 2021-10-05 | $1.86 | $1.90 | $1.75 | $1.83 | 38 528 |
| 2021-10-04 | $1.82 | $1.90 | $1.78 | $1.86 | 76 705 |
| 2021-10-01 | $1.80 | $1.85 | $1.77 | $1.79 | 43 456 |
| 2021-09-30 | $1.69 | $1.84 | $1.65 | $1.80 | 86 515 |
| 2021-09-29 | $1.73 | $1.73 | $1.67 | $1.68 | 33 509 |
| 2021-09-28 | $1.60 | $1.73 | $1.60 | $1.71 | 84 787 |
| 2021-09-27 | $1.55 | $1.65 | $1.53 | $1.61 | 147 589 |
| 2021-09-24 | $1.53 | $1.60 | $1.50 | $1.56 | 38 482 |
| 2021-09-23 | $1.47 | $1.54 | $1.47 | $1.53 | 67 664 |
| 2021-09-22 | $1.47 | $1.49 | $1.45 | $1.48 | 26 623 |
| 2021-09-21 | $1.50 | $1.56 | $1.40 | $1.47 | 72 941 |
| 2021-09-20 | $1.60 | $1.64 | $1.45 | $1.47 | 48 258 |
| 2021-09-17 | $1.55 | $1.59 | $1.50 | $1.59 | 49 956 |
| 2021-09-16 | $1.56 | $1.65 | $1.53 | $1.58 | 162 457 |
| 2021-09-15 | $1.50 | $1.55 | $1.46 | $1.53 | 49 344 |
| 2021-09-14 | $1.44 | $1.48 | $1.38 | $1.46 | 49 683 |
| 2021-09-13 | $1.33 | $1.41 | $1.31 | $1.41 | 59 425 |
| 2021-09-10 | $1.33 | $1.35 | $1.30 | $1.35 | 79 727 |
| 2021-09-09 | $1.19 | $1.30 | $1.19 | $1.30 | 39 169 |
| 2021-09-08 | $1.25 | $1.27 | $1.20 | $1.24 | 26 077 |
| 2021-09-07 | $1.35 | $1.38 | $1.21 | $1.23 | 75 135 |
| 2021-09-03 | $1.24 | $1.33 | $1.23 | $1.31 | 33 940 |
| 2021-09-02 | $1.20 | $1.24 | $1.19 | $1.22 | 27 431 |
| 2021-09-01 | $1.17 | $1.23 | $1.17 | $1.21 | 11 174 |
| 2021-08-31 | $1.24 | $1.25 | $1.19 | $1.19 | 36 143 |
| 2021-08-30 | $1.17 | $1.23 | $1.17 | $1.23 | 62 127 |
| 2021-08-27 | $1.24 | $1.26 | $1.23 | $1.23 | 10 322 |
| 2021-08-26 | $1.25 | $1.26 | $1.23 | $1.24 | 12 088 |
| 2021-08-25 | $1.23 | $1.28 | $1.23 | $1.28 | 24 576 |
| 2021-08-24 | $1.27 | $1.29 | $1.22 | $1.26 | 29 411 |
| 2021-08-23 | $1.22 | $1.29 | $1.21 | $1.29 | 55 495 |
| 2021-08-20 | $1.22 | $1.23 | $1.16 | $1.20 | 52 878 |
| 2021-08-19 | $1.30 | $1.32 | $1.13 | $1.18 | 117 224 |
| 2021-08-18 | $1.33 | $1.37 | $1.31 | $1.31 | 49 178 |
| 2021-08-17 | $1.34 | $1.36 | $1.30 | $1.35 | 14 231 |
| 2021-08-16 | $1.35 | $1.39 | $1.30 | $1.32 | 39 429 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
