NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Thursday, 25th Apr 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 |
| Sep 23, 2021 | $1.47 | $1.54 | $1.47 | $1.53 | 67 664 |
| Sep 22, 2021 | $1.47 | $1.49 | $1.45 | $1.48 | 26 623 |
| Sep 21, 2021 | $1.50 | $1.56 | $1.40 | $1.47 | 72 941 |
| Sep 20, 2021 | $1.60 | $1.64 | $1.45 | $1.47 | 48 258 |
| Sep 17, 2021 | $1.55 | $1.59 | $1.50 | $1.59 | 49 956 |
| Sep 16, 2021 | $1.56 | $1.65 | $1.53 | $1.58 | 162 457 |
| Sep 15, 2021 | $1.50 | $1.55 | $1.46 | $1.53 | 49 344 |
| Sep 14, 2021 | $1.44 | $1.48 | $1.38 | $1.46 | 49 683 |
| Sep 13, 2021 | $1.33 | $1.41 | $1.31 | $1.41 | 59 425 |
| Sep 10, 2021 | $1.33 | $1.35 | $1.30 | $1.35 | 79 727 |
| Sep 09, 2021 | $1.19 | $1.30 | $1.19 | $1.30 | 39 169 |
| Sep 08, 2021 | $1.25 | $1.27 | $1.20 | $1.24 | 26 077 |
| Sep 07, 2021 | $1.35 | $1.38 | $1.21 | $1.23 | 75 135 |
| Sep 03, 2021 | $1.24 | $1.33 | $1.23 | $1.31 | 33 940 |
| Sep 02, 2021 | $1.20 | $1.24 | $1.19 | $1.22 | 27 431 |
| Sep 01, 2021 | $1.17 | $1.23 | $1.17 | $1.21 | 11 174 |
| Aug 31, 2021 | $1.24 | $1.25 | $1.19 | $1.19 | 36 143 |
| Aug 30, 2021 | $1.17 | $1.23 | $1.17 | $1.23 | 62 127 |
| Aug 27, 2021 | $1.24 | $1.26 | $1.23 | $1.23 | 10 322 |
| Aug 26, 2021 | $1.25 | $1.26 | $1.23 | $1.24 | 12 088 |
| Aug 25, 2021 | $1.23 | $1.28 | $1.23 | $1.28 | 24 576 |
| Aug 24, 2021 | $1.27 | $1.29 | $1.22 | $1.26 | 29 411 |
| Aug 23, 2021 | $1.22 | $1.29 | $1.21 | $1.29 | 55 495 |
| Aug 20, 2021 | $1.22 | $1.23 | $1.16 | $1.20 | 52 878 |
| Aug 19, 2021 | $1.30 | $1.32 | $1.13 | $1.18 | 117 224 |
