NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.42 | $2.42 | Friday, 10th 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 |
| Jan 25, 2023 | $1.42 | $1.42 | $1.39 | $1.39 | 119 703 |
| Jan 24, 2023 | $1.38 | $1.43 | $1.38 | $1.40 | 213 372 |
| Jan 23, 2023 | $1.38 | $1.42 | $1.34 | $1.34 | 277 279 |
| Jan 20, 2023 | $1.43 | $1.44 | $1.39 | $1.40 | 128 900 |
| Jan 19, 2023 | $1.39 | $1.44 | $1.37 | $1.42 | 41 600 |
| Jan 18, 2023 | $1.43 | $1.43 | $1.38 | $1.40 | 50 840 |
| Jan 17, 2023 | $1.32 | $1.42 | $1.32 | $1.40 | 33 532 |
| Jan 13, 2023 | $1.35 | $1.35 | $1.34 | $1.34 | 2 500 |
| Jan 12, 2023 | $1.36 | $1.40 | $1.32 | $1.32 | 20 600 |
| Jan 11, 2023 | $1.42 | $1.44 | $1.38 | $1.38 | 64 900 |
| Jan 10, 2023 | $1.39 | $1.41 | $1.38 | $1.38 | 225 521 |
| Jan 09, 2023 | $1.27 | $1.40 | $1.27 | $1.38 | 282 700 |
| Jan 06, 2023 | $1.28 | $1.30 | $1.28 | $1.28 | 284 310 |
| Jan 05, 2023 | $1.29 | $1.29 | $1.25 | $1.26 | 37 941 |
| Jan 04, 2023 | $1.30 | $1.30 | $1.27 | $1.27 | 15 705 |
| Jan 03, 2023 | $1.35 | $1.35 | $1.27 | $1.29 | 48 904 |
| Dec 30, 2022 | $1.27 | $1.33 | $1.25 | $1.33 | 80 865 |
| Dec 29, 2022 | $1.26 | $1.31 | $1.25 | $1.28 | 101 668 |
| Dec 28, 2022 | $1.25 | $1.30 | $1.25 | $1.27 | 85 651 |
| Dec 27, 2022 | $1.28 | $1.28 | $1.25 | $1.27 | 37 435 |
| Dec 23, 2022 | $1.30 | $1.30 | $1.28 | $1.28 | 17 070 |
| Dec 22, 2022 | $1.29 | $1.30 | $1.29 | $1.29 | 42 015 |
| Dec 21, 2022 | $1.31 | $1.31 | $1.27 | $1.29 | 67 159 |
| Dec 20, 2022 | $1.33 | $1.36 | $1.30 | $1.31 | 48 163 |
| Dec 19, 2022 | $1.38 | $1.38 | $1.34 | $1.35 | 36 912 |
