and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
