NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.31 | $2.44 | Tuesday, 30th 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 |
| Jan 19, 2021 | $1.20 | $1.26 | $1.19 | $1.20 | 155 265 |
| Jan 15, 2021 | $1.22 | $1.23 | $1.16 | $1.20 | 138 276 |
| Jan 14, 2021 | $1.10 | $1.26 | $1.08 | $1.23 | 200 289 |
| Jan 13, 2021 | $1.12 | $1.14 | $1.08 | $1.12 | 157 039 |
| Jan 12, 2021 | $1.06 | $1.14 | $1.06 | $1.11 | 140 488 |
| Jan 11, 2021 | $1.01 | $1.07 | $0.99 | $1.05 | 116 246 |
| Jan 08, 2021 | $1.10 | $1.12 | $0.99 | $1.00 | 214 553 |
| Jan 07, 2021 | $1.06 | $1.10 | $1.06 | $1.08 | 95 000 |
| Jan 06, 2021 | $1.09 | $1.15 | $1.03 | $1.03 | 103 483 |
| Jan 05, 2021 | $1.02 | $1.14 | $1.02 | $1.10 | 232 607 |
| Jan 04, 2021 | $1.04 | $1.10 | $1.03 | $1.04 | 82 127 |
| Dec 31, 2020 | $1.05 | $1.10 | $1.03 | $1.06 | 122 115 |
| Dec 30, 2020 | $1.04 | $1.14 | $1.04 | $1.07 | 47 582 |
| Dec 29, 2020 | $1.06 | $1.12 | $1.01 | $1.11 | 143 242 |
| Dec 28, 2020 | $1.12 | $1.15 | $0.95 | $1.06 | 528 893 |
| Dec 24, 2020 | $1.16 | $1.16 | $1.10 | $1.10 | 42 001 |
| Dec 23, 2020 | $1.15 | $1.20 | $1.13 | $1.15 | 103 678 |
| Dec 22, 2020 | $1.17 | $1.18 | $1.12 | $1.15 | 44 720 |
| Dec 21, 2020 | $1.26 | $1.26 | $1.16 | $1.18 | 96 278 |
| Dec 18, 2020 | $1.12 | $1.26 | $1.12 | $1.25 | 115 343 |
| Dec 17, 2020 | $1.15 | $1.17 | $1.13 | $1.15 | 120 666 |
| Dec 16, 2020 | $1.14 | $1.16 | $1.11 | $1.15 | 40 266 |
| Dec 15, 2020 | $1.10 | $1.23 | $1.06 | $1.13 | 145 388 |
| Dec 14, 2020 | $1.17 | $1.18 | $1.11 | $1.11 | 82 462 |
| Dec 11, 2020 | $1.14 | $1.18 | $1.13 | $1.14 | 63 836 |
