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 |
| Mar 03, 2022 | $1.50 | $1.50 | $1.41 | $1.44 | 26 600 |
| Mar 02, 2022 | $1.49 | $1.50 | $1.37 | $1.45 | 130 800 |
| Mar 01, 2022 | $1.45 | $1.49 | $1.40 | $1.43 | 7 400 |
| Feb 28, 2022 | $1.37 | $1.43 | $1.37 | $1.42 | 9 900 |
| Feb 25, 2022 | $1.39 | $1.40 | $1.34 | $1.36 | 428 400 |
| Feb 24, 2022 | $1.49 | $1.50 | $1.39 | $1.40 | 45 300 |
| Feb 23, 2022 | $1.43 | $1.43 | $1.37 | $1.42 | 16 100 |
| Feb 22, 2022 | $1.42 | $1.42 | $1.37 | $1.39 | 26 300 |
| Feb 18, 2022 | $1.47 | $1.47 | $1.41 | $1.42 | 44 800 |
| Feb 17, 2022 | $1.45 | $1.45 | $1.42 | $1.44 | 7 200 |
| Feb 16, 2022 | $1.49 | $1.50 | $1.40 | $1.44 | 55 200 |
| Feb 15, 2022 | $1.42 | $1.50 | $1.41 | $1.49 | 24 200 |
| Feb 14, 2022 | $1.46 | $1.49 | $1.43 | $1.44 | 19 800 |
| Feb 11, 2022 | $1.34 | $1.46 | $1.34 | $1.45 | 65 100 |
| Feb 10, 2022 | $1.37 | $1.48 | $1.37 | $1.40 | 19 600 |
| Feb 09, 2022 | $1.42 | $1.44 | $1.40 | $1.41 | 13 000 |
| Feb 08, 2022 | $1.35 | $1.48 | $1.35 | $1.44 | 51 400 |
| Feb 07, 2022 | $1.42 | $1.45 | $1.34 | $1.39 | 25 500 |
| Feb 04, 2022 | $1.47 | $1.47 | $1.41 | $1.45 | 14 000 |
| Feb 03, 2022 | $1.42 | $1.48 | $1.38 | $1.41 | 15 800 |
| Feb 02, 2022 | $1.46 | $1.47 | $1.44 | $1.45 | 29 400 |
| Feb 01, 2022 | $1.49 | $1.50 | $1.43 | $1.44 | 45 800 |
| Jan 31, 2022 | $1.44 | $1.53 | $1.40 | $1.42 | 8 700 |
| Jan 28, 2022 | $1.34 | $1.38 | $1.30 | $1.38 | 31 500 |
| Jan 27, 2022 | $1.48 | $1.52 | $1.35 | $1.35 | 40 900 |
