NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.44 | Monday, 15th 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 | $1.67 | $2.44 | |
| 52 weeks | $1.04 | $2.44 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-06 | $1.45 | $1.45 | $1.43 | $1.43 | 19 423 |
| 2021-08-05 | $1.42 | $1.49 | $1.41 | $1.46 | 19 673 |
| 2021-08-04 | $1.58 | $1.58 | $1.40 | $1.40 | 80 827 |
| 2021-08-03 | $1.59 | $1.59 | $1.54 | $1.59 | 37 735 |
| 2021-08-02 | $1.56 | $1.60 | $1.55 | $1.56 | 23 638 |
| 2021-07-30 | $1.60 | $1.63 | $1.53 | $1.56 | 60 444 |
| 2021-07-29 | $1.63 | $1.64 | $1.56 | $1.64 | 27 873 |
| 2021-07-28 | $1.62 | $1.64 | $1.55 | $1.58 | 38 400 |
| 2021-07-27 | $1.59 | $1.62 | $1.55 | $1.59 | 20 027 |
| 2021-07-26 | $1.60 | $1.60 | $1.54 | $1.55 | 26 717 |
| 2021-07-23 | $1.60 | $1.63 | $1.55 | $1.55 | 14 932 |
| 2021-07-22 | $1.58 | $1.65 | $1.57 | $1.63 | 40 577 |
| 2021-07-21 | $1.55 | $1.63 | $1.55 | $1.61 | 23 851 |
| 2021-07-20 | $1.53 | $1.58 | $1.53 | $1.56 | 15 103 |
| 2021-07-19 | $1.66 | $1.66 | $1.51 | $1.55 | 90 310 |
| 2021-07-16 | $1.71 | $1.71 | $1.63 | $1.63 | 42 276 |
| 2021-07-15 | $1.82 | $1.82 | $1.58 | $1.64 | 116 775 |
| 2021-07-14 | $1.82 | $1.83 | $1.80 | $1.81 | 16 476 |
| 2021-07-13 | $1.82 | $1.82 | $1.80 | $1.80 | 35 814 |
| 2021-07-12 | $1.84 | $1.84 | $1.81 | $1.84 | 27 119 |
| 2021-07-09 | $1.89 | $1.89 | $1.81 | $1.82 | 28 835 |
| 2021-07-08 | $1.81 | $1.84 | $1.81 | $1.84 | 18 128 |
| 2021-07-07 | $1.85 | $1.94 | $1.81 | $1.82 | 29 798 |
| 2021-07-06 | $1.84 | $1.87 | $1.81 | $1.83 | 31 092 |
| 2021-07-02 | $1.90 | $1.93 | $1.86 | $1.89 | 86 341 |
