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 |
| 2021-03-18 | $1.98 | $2.12 | $1.98 | $2.00 | 82 099 |
| 2021-03-17 | $2.11 | $2.15 | $1.96 | $2.05 | 121 576 |
| 2021-03-16 | $2.22 | $2.30 | $2.10 | $2.11 | 152 632 |
| 2021-03-15 | $2.28 | $2.31 | $2.15 | $2.23 | 90 442 |
| 2021-03-12 | $2.25 | $2.28 | $2.13 | $2.21 | 223 562 |
| 2021-03-11 | $2.15 | $2.25 | $2.09 | $2.21 | 181 454 |
| 2021-03-10 | $2.13 | $2.19 | $2.05 | $2.12 | 81 246 |
| 2021-03-09 | $2.12 | $2.25 | $2.08 | $2.14 | 109 181 |
| 2021-03-08 | $2.22 | $2.24 | $2.08 | $2.11 | 71 356 |
| 2021-03-05 | $1.93 | $2.20 | $1.89 | $2.18 | 228 073 |
| 2021-03-04 | $1.96 | $1.96 | $1.84 | $1.92 | 136 357 |
| 2021-03-03 | $1.92 | $1.95 | $1.85 | $1.91 | 116 513 |
| 2021-03-02 | $1.95 | $1.97 | $1.87 | $1.91 | 93 261 |
| 2021-03-01 | $1.99 | $2.00 | $1.87 | $1.95 | 112 393 |
| 2021-02-26 | $1.98 | $1.99 | $1.85 | $1.94 | 220 997 |
| 2021-02-25 | $2.07 | $2.08 | $1.97 | $2.02 | 169 847 |
| 2021-02-24 | $1.95 | $2.07 | $1.90 | $2.03 | 472 179 |
| 2021-02-23 | $2.00 | $2.35 | $1.85 | $2.16 | 548 685 |
| 2021-02-22 | $1.92 | $2.02 | $1.92 | $1.97 | 148 875 |
| 2021-02-19 | $1.92 | $2.03 | $1.92 | $1.96 | 144 059 |
| 2021-02-18 | $2.07 | $2.08 | $1.90 | $1.90 | 214 274 |
| 2021-02-17 | $2.11 | $2.12 | $2.00 | $2.07 | 216 421 |
| 2021-02-16 | $1.87 | $2.15 | $1.85 | $2.12 | 892 206 |
| 2021-02-12 | $1.76 | $1.84 | $1.76 | $1.80 | 193 219 |
| 2021-02-11 | $1.84 | $1.87 | $1.78 | $1.85 | 187 452 |
