NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.42 | $2.42 | Thursday, 2nd May 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 |
| 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 |
| Mar 23, 2023 | $1.30 | $1.30 | $1.24 | $1.24 | 46 848 |
| Mar 22, 2023 | $1.26 | $1.30 | $1.22 | $1.30 | 51 256 |
| Mar 21, 2023 | $1.16 | $1.30 | $1.16 | $1.28 | 131 780 |
| Mar 20, 2023 | $1.15 | $1.18 | $1.15 | $1.16 | 33 067 |
| Mar 17, 2023 | $1.17 | $1.19 | $1.15 | $1.15 | 122 766 |
| Mar 16, 2023 | $1.26 | $1.28 | $1.18 | $1.18 | 674 558 |
| Mar 15, 2023 | $1.40 | $1.40 | $1.28 | $1.29 | 271 025 |
| Mar 14, 2023 | $1.42 | $1.42 | $1.36 | $1.41 | 392 410 |
| Mar 13, 2023 | $1.37 | $1.41 | $1.34 | $1.41 | 150 405 |
| Mar 10, 2023 | $1.44 | $1.48 | $1.40 | $1.40 | 585 934 |
| Mar 09, 2023 | $1.46 | $1.47 | $1.40 | $1.45 | 224 712 |
| Mar 08, 2023 | $1.46 | $1.46 | $1.42 | $1.43 | 76 148 |
| Mar 07, 2023 | $1.46 | $1.49 | $1.44 | $1.46 | 141 451 |
| Mar 06, 2023 | $1.44 | $1.46 | $1.40 | $1.45 | 97 526 |
| Mar 03, 2023 | $1.44 | $1.49 | $1.40 | $1.46 | 249 698 |
| Mar 02, 2023 | $1.46 | $1.46 | $1.42 | $1.44 | 91 825 |
| Mar 01, 2023 | $1.40 | $1.45 | $1.36 | $1.44 | 145 506 |
| Feb 28, 2023 | $1.32 | $1.41 | $1.32 | $1.36 | 58 835 |
| Feb 27, 2023 | $1.37 | $1.39 | $1.33 | $1.33 | 125 253 |
| Feb 24, 2023 | $1.36 | $1.42 | $1.31 | $1.39 | 124 981 |
| Feb 23, 2023 | $1.30 | $1.36 | $1.29 | $1.34 | 120 108 |
