NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $1.50 | $1.51 | $1.50 | $1.50 | 123 700 |
| Jan 18, 2022 | $1.59 | $1.59 | $1.50 | $1.51 | 52 300 |
| Jan 14, 2022 | $1.53 | $1.56 | $1.50 | $1.54 | 117 500 |
| Jan 13, 2022 | $1.54 | $1.60 | $1.53 | $1.57 | 241 700 |
| Jan 12, 2022 | $1.51 | $1.56 | $1.50 | $1.55 | 230 800 |
| Jan 11, 2022 | $1.32 | $1.52 | $1.32 | $1.49 | 376 400 |
| Jan 10, 2022 | $1.35 | $1.38 | $1.32 | $1.33 | 68 300 |
| Jan 07, 2022 | $1.30 | $1.33 | $1.30 | $1.32 | 19 500 |
| Jan 06, 2022 | $1.33 | $1.35 | $1.32 | $1.34 | 16 400 |
| Jan 05, 2022 | $1.42 | $1.44 | $1.30 | $1.35 | 41 700 |
| Jan 04, 2022 | $1.31 | $1.39 | $1.27 | $1.38 | 95 830 |
| Jan 03, 2022 | $1.22 | $1.32 | $1.22 | $1.27 | 45 342 |
| Dec 31, 2021 | $1.18 | $1.22 | $1.15 | $1.19 | 239 699 |
| Dec 30, 2021 | $1.22 | $1.22 | $1.14 | $1.20 | 210 306 |
| Dec 29, 2021 | $1.21 | $1.23 | $1.20 | $1.22 | 134 102 |
| Dec 28, 2021 | $1.20 | $1.25 | $1.20 | $1.22 | 90 499 |
| Dec 27, 2021 | $1.21 | $1.23 | $1.18 | $1.22 | 111 474 |
| Dec 23, 2021 | $1.21 | $1.23 | $1.18 | $1.22 | 191 964 |
| Dec 22, 2021 | $1.18 | $1.24 | $1.18 | $1.21 | 27 148 |
| Dec 21, 2021 | $1.21 | $1.24 | $1.19 | $1.20 | 53 763 |
| Dec 20, 2021 | $1.17 | $1.28 | $1.17 | $1.22 | 46 790 |
| Dec 17, 2021 | $1.16 | $1.21 | $1.15 | $1.20 | 99 393 |
| Dec 16, 2021 | $1.18 | $1.22 | $1.15 | $1.15 | 99 553 |
| Dec 15, 2021 | $1.17 | $1.19 | $1.15 | $1.17 | 141 868 |
| Dec 14, 2021 | $1.17 | $1.19 | $1.12 | $1.19 | 16 232 |
