NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.44 | Thursday, 18th Apr 2024 CCLP stock ended at $2.42. During the day the stock fluctuated 0% from a day low at $2.42 to a day high of $2.42. |
| 90 days | $1.67 | $2.44 | |
| 52 weeks | $1.04 | $2.44 |
| Date | Open | High | Low | Close | Volume |
| 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 |
