NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Friday, 26th 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 | $1.85 | $2.44 | |
| 52 weeks | $1.04 | $2.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $1.20 | $1.25 | $1.18 | $1.18 | 65 750 |
| Apr 27, 2023 | $1.18 | $1.20 | $1.18 | $1.20 | 37 687 |
| Apr 26, 2023 | $1.20 | $1.20 | $1.18 | $1.18 | 20 582 |
| Apr 25, 2023 | $1.20 | $1.20 | $1.18 | $1.19 | 20 320 |
| Apr 24, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 4 490 |
| Apr 21, 2023 | $1.20 | $1.20 | $1.17 | $1.20 | 7 420 |
| Apr 20, 2023 | $1.25 | $1.25 | $1.17 | $1.20 | 44 195 |
| Apr 19, 2023 | $1.22 | $1.22 | $1.16 | $1.19 | 43 265 |
| Apr 18, 2023 | $1.17 | $1.21 | $1.16 | $1.21 | 49 354 |
| Apr 17, 2023 | $1.15 | $1.18 | $1.15 | $1.16 | 34 760 |
| Apr 14, 2023 | $1.16 | $1.18 | $1.15 | $1.15 | 44 151 |
| Apr 13, 2023 | $1.17 | $1.18 | $1.17 | $1.18 | 7 465 |
| Apr 12, 2023 | $1.20 | $1.21 | $1.18 | $1.18 | 72 973 |
| Apr 11, 2023 | $1.19 | $1.23 | $1.19 | $1.20 | 16 310 |
| Apr 10, 2023 | $1.21 | $1.21 | $1.18 | $1.18 | 34 068 |
| Apr 06, 2023 | $1.22 | $1.23 | $1.20 | $1.21 | 37 632 |
| Apr 05, 2023 | $1.19 | $1.21 | $1.18 | $1.18 | 9 896 |
| Apr 04, 2023 | $1.30 | $1.30 | $1.19 | $1.19 | 143 897 |
| Apr 03, 2023 | $1.29 | $1.32 | $1.25 | $1.26 | 69 063 |
| Mar 31, 2023 | $1.22 | $1.29 | $1.23 | $1.23 | 44 729 |
| Mar 30, 2023 | $1.24 | $1.27 | $1.23 | $1.25 | 5 930 |
| Mar 29, 2023 | $1.24 | $1.28 | $1.20 | $1.28 | 19 544 |
| Mar 28, 2023 | $1.24 | $1.27 | $1.24 | $1.25 | 9 831 |
| Mar 27, 2023 | $1.23 | $1.28 | $1.22 | $1.27 | 25 922 |
| Mar 24, 2023 | $1.24 | $1.25 | $1.19 | $1.22 | 26 451 |
