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 |
| Dec 13, 2021 | $1.16 | $1.19 | $1.16 | $1.17 | 55 879 |
| Dec 10, 2021 | $1.21 | $1.21 | $1.18 | $1.20 | 58 372 |
| Dec 09, 2021 | $1.25 | $1.25 | $1.18 | $1.19 | 199 033 |
| Dec 08, 2021 | $1.21 | $1.25 | $1.20 | $1.25 | 212 573 |
| Dec 07, 2021 | $1.17 | $1.25 | $1.17 | $1.19 | 143 649 |
| Dec 06, 2021 | $1.16 | $1.20 | $1.15 | $1.19 | 88 829 |
| Dec 03, 2021 | $1.11 | $1.19 | $1.11 | $1.16 | 153 103 |
| Dec 02, 2021 | $1.11 | $1.21 | $1.11 | $1.13 | 71 139 |
| Dec 01, 2021 | $1.23 | $1.24 | $1.11 | $1.12 | 324 839 |
| Nov 30, 2021 | $1.18 | $1.27 | $1.16 | $1.21 | 139 098 |
| Nov 29, 2021 | $1.25 | $1.27 | $1.16 | $1.17 | 151 337 |
| Nov 26, 2021 | $1.31 | $1.32 | $1.27 | $1.28 | 48 216 |
| Nov 24, 2021 | $1.31 | $1.32 | $1.31 | $1.31 | 65 427 |
| Nov 23, 2021 | $1.33 | $1.37 | $1.30 | $1.31 | 120 162 |
| Nov 22, 2021 | $1.37 | $1.37 | $1.31 | $1.33 | 51 067 |
| Nov 19, 2021 | $1.42 | $1.42 | $1.33 | $1.37 | 66 283 |
| Nov 18, 2021 | $1.45 | $1.45 | $1.39 | $1.40 | 115 896 |
| Nov 17, 2021 | $1.42 | $1.48 | $1.41 | $1.42 | 36 915 |
| Nov 16, 2021 | $1.45 | $1.47 | $1.42 | $1.44 | 67 313 |
| Nov 15, 2021 | $1.52 | $1.52 | $1.40 | $1.44 | 395 663 |
| Nov 12, 2021 | $1.48 | $1.50 | $1.44 | $1.47 | 154 664 |
| Nov 11, 2021 | $1.50 | $1.62 | $1.41 | $1.42 | 268 641 |
| Nov 10, 2021 | $1.56 | $1.58 | $1.50 | $1.58 | 25 903 |
| Nov 09, 2021 | $1.59 | $1.65 | $1.56 | $1.56 | 24 359 |
| Nov 08, 2021 | $1.63 | $1.65 | $1.59 | $1.62 | 59 352 |
