NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Friday, 26th 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 |
| May 04, 2021 | $1.65 | $1.70 | $1.52 | $1.54 | 71 971 |
| May 03, 2021 | $1.67 | $1.74 | $1.64 | $1.68 | 40 154 |
| Apr 30, 2021 | $1.79 | $1.80 | $1.64 | $1.68 | 60 529 |
| Apr 29, 2021 | $1.77 | $1.79 | $1.74 | $1.74 | 40 030 |
| Apr 28, 2021 | $1.84 | $1.84 | $1.71 | $1.77 | 41 610 |
| Apr 27, 2021 | $1.82 | $1.89 | $1.74 | $1.76 | 126 150 |
| Apr 26, 2021 | $1.85 | $1.85 | $1.80 | $1.85 | 30 268 |
| Apr 23, 2021 | $1.86 | $1.88 | $1.80 | $1.88 | 29 839 |
| Apr 22, 2021 | $1.79 | $1.86 | $1.79 | $1.86 | 29 303 |
| Apr 21, 2021 | $1.76 | $1.81 | $1.75 | $1.81 | 20 264 |
| Apr 20, 2021 | $1.80 | $1.84 | $1.77 | $1.78 | 18 463 |
| Apr 19, 2021 | $1.77 | $1.84 | $1.77 | $1.84 | 39 018 |
| Apr 16, 2021 | $1.77 | $1.83 | $1.77 | $1.77 | 78 240 |
| Apr 15, 2021 | $1.84 | $1.84 | $1.80 | $1.84 | 18 884 |
| Apr 14, 2021 | $1.82 | $1.89 | $1.73 | $1.81 | 91 306 |
| Apr 13, 2021 | $1.86 | $1.96 | $1.85 | $1.85 | 89 862 |
| Apr 12, 2021 | $1.99 | $2.04 | $1.85 | $1.92 | 106 405 |
| Apr 09, 2021 | $2.04 | $2.07 | $1.85 | $1.91 | 95 206 |
| Apr 08, 2021 | $2.05 | $2.13 | $1.98 | $2.07 | 158 506 |
| Apr 07, 2021 | $1.96 | $2.02 | $1.85 | $2.02 | 113 346 |
| Apr 06, 2021 | $1.88 | $1.97 | $1.86 | $1.91 | 107 391 |
| Apr 05, 2021 | $1.89 | $1.99 | $1.82 | $1.90 | 175 084 |
| Apr 01, 2021 | $1.85 | $1.90 | $1.85 | $1.87 | 24 590 |
| Mar 31, 2021 | $1.83 | $1.85 | $1.80 | $1.82 | 61 390 |
| Mar 30, 2021 | $1.86 | $1.87 | $1.82 | $1.84 | 18 480 |
