NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $2.44 | Thursday, 18th 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 |
| 2021-06-01 | $1.91 | $1.95 | $1.83 | $1.95 | 307 193 |
| 2021-05-28 | $1.89 | $2.13 | $1.80 | $1.81 | 1 106 151 |
| 2021-05-27 | $1.60 | $1.79 | $1.60 | $1.78 | 235 602 |
| 2021-05-26 | $1.46 | $1.56 | $1.46 | $1.54 | 97 194 |
| 2021-05-25 | $1.54 | $1.59 | $1.47 | $1.49 | 324 490 |
| 2021-05-24 | $1.55 | $1.56 | $1.52 | $1.53 | 68 598 |
| 2021-05-21 | $1.55 | $1.58 | $1.52 | $1.52 | 24 396 |
| 2021-05-20 | $1.59 | $1.59 | $1.47 | $1.52 | 22 825 |
| 2021-05-19 | $1.58 | $1.60 | $1.54 | $1.59 | 57 092 |
| 2021-05-18 | $1.59 | $1.59 | $1.56 | $1.58 | 14 101 |
| 2021-05-17 | $1.50 | $1.59 | $1.47 | $1.59 | 123 497 |
| 2021-05-14 | $1.49 | $1.49 | $1.44 | $1.47 | 61 743 |
| 2021-05-13 | $1.50 | $1.52 | $1.40 | $1.44 | 87 214 |
| 2021-05-12 | $1.48 | $1.57 | $1.47 | $1.53 | 50 404 |
| 2021-05-11 | $1.53 | $1.58 | $1.47 | $1.50 | 39 964 |
| 2021-05-10 | $1.65 | $1.65 | $1.52 | $1.52 | 70 854 |
| 2021-05-07 | $1.58 | $1.65 | $1.53 | $1.58 | 104 405 |
| 2021-05-06 | $1.62 | $1.62 | $1.53 | $1.55 | 22 953 |
| 2021-05-05 | $1.63 | $1.63 | $1.55 | $1.59 | 38 387 |
| 2021-05-04 | $1.65 | $1.70 | $1.52 | $1.54 | 71 971 |
| 2021-05-03 | $1.67 | $1.74 | $1.64 | $1.68 | 40 154 |
| 2021-04-30 | $1.79 | $1.80 | $1.64 | $1.68 | 60 529 |
| 2021-04-29 | $1.77 | $1.79 | $1.74 | $1.74 | 40 030 |
| 2021-04-28 | $1.84 | $1.84 | $1.71 | $1.77 | 41 610 |
| 2021-04-27 | $1.82 | $1.89 | $1.74 | $1.76 | 126 150 |
