NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.44 | Wednesday, 17th 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 |
| 2024-02-05 | $1.91 | $1.94 | $1.87 | $1.93 | 209 346 |
| 2024-02-02 | $1.90 | $1.91 | $1.88 | $1.89 | 141 128 |
| 2024-02-01 | $1.92 | $1.94 | $1.87 | $1.88 | 200 864 |
| 2024-01-31 | $1.93 | $1.95 | $1.88 | $1.90 | 204 543 |
| 2024-01-30 | $1.93 | $1.95 | $1.92 | $1.95 | 75 993 |
| 2024-01-29 | $1.87 | $1.93 | $1.87 | $1.93 | 85 206 |
| 2024-01-26 | $1.89 | $1.91 | $1.89 | $1.90 | 142 632 |
| 2024-01-25 | $1.85 | $1.90 | $1.85 | $1.88 | 97 349 |
| 2024-01-24 | $1.84 | $1.85 | $1.80 | $1.81 | 16 928 |
| 2024-01-23 | $1.74 | $1.85 | $1.74 | $1.82 | 258 198 |
| 2024-01-22 | $1.71 | $1.82 | $1.67 | $1.80 | 173 102 |
| 2024-01-19 | $1.74 | $1.80 | $1.73 | $1.75 | 29 862 |
| 2024-01-18 | $1.73 | $1.80 | $1.72 | $1.73 | 95 868 |
| 2024-01-17 | $1.75 | $1.77 | $1.74 | $1.74 | 217 121 |
| 2024-01-16 | $1.77 | $1.78 | $1.75 | $1.77 | 59 696 |
| 2024-01-12 | $1.77 | $1.77 | $1.73 | $1.76 | 45 298 |
| 2024-01-11 | $1.71 | $1.78 | $1.71 | $1.75 | 81 502 |
| 2024-01-10 | $1.74 | $1.78 | $1.73 | $1.74 | 54 159 |
| 2024-01-09 | $1.81 | $1.84 | $1.76 | $1.80 | 137 540 |
| 2024-01-08 | $1.83 | $1.83 | $1.77 | $1.78 | 83 834 |
| 2024-01-05 | $1.72 | $1.80 | $1.72 | $1.77 | 121 250 |
| 2024-01-04 | $1.66 | $1.75 | $1.66 | $1.69 | 48 168 |
| 2024-01-03 | $1.61 | $1.75 | $1.61 | $1.69 | 62 744 |
| 2024-01-02 | $1.60 | $1.68 | $1.60 | $1.67 | 117 561 |
| 2023-12-29 | $1.64 | $1.68 | $1.63 | $1.63 | 35 505 |
