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 |
| Jul 17, 2020 | $0.757 | $0.770 | $0.721 | $0.754 | 32 700 |
| Jul 16, 2020 | $0.780 | $0.780 | $0.720 | $0.740 | 49 900 |
| Jul 15, 2020 | $0.715 | $0.760 | $0.701 | $0.758 | 85 900 |
| Jul 14, 2020 | $0.760 | $0.760 | $0.679 | $0.700 | 85 800 |
| Jul 13, 2020 | $0.735 | $0.760 | $0.730 | $0.746 | 63 900 |
| Jul 10, 2020 | $0.780 | $0.780 | $0.650 | $0.742 | 147 400 |
| Jul 09, 2020 | $0.90 | $0.90 | $0.750 | $0.790 | 89 600 |
| Jul 08, 2020 | $0.785 | $0.90 | $0.770 | $0.87 | 399 000 |
| Jul 07, 2020 | $0.731 | $0.789 | $0.723 | $0.789 | 70 000 |
| Jul 06, 2020 | $0.720 | $0.780 | $0.710 | $0.759 | 51 400 |
| Jul 02, 2020 | $0.730 | $0.746 | $0.696 | $0.725 | 64 980 |
| Jul 01, 2020 | $0.760 | $0.760 | $0.702 | $0.714 | 68 527 |
| Jun 30, 2020 | $0.720 | $0.770 | $0.690 | $0.758 | 95 673 |
| Jun 29, 2020 | $0.684 | $0.730 | $0.650 | $0.730 | 213 832 |
| Jun 26, 2020 | $0.751 | $0.790 | $0.680 | $0.706 | 271 040 |
| Jun 25, 2020 | $0.750 | $0.790 | $0.720 | $0.750 | 227 770 |
| Jun 24, 2020 | $0.80 | $0.82 | $0.750 | $0.793 | 201 072 |
| Jun 23, 2020 | $0.83 | $0.86 | $0.82 | $0.83 | 41 525 |
| Jun 22, 2020 | $0.91 | $0.92 | $0.81 | $0.83 | 135 729 |
| Jun 19, 2020 | $0.92 | $0.94 | $0.85 | $0.87 | 121 121 |
| Jun 18, 2020 | $0.83 | $0.90 | $0.82 | $0.88 | 88 105 |
| Jun 17, 2020 | $0.99 | $1.00 | $0.89 | $0.91 | 256 771 |
| Jun 16, 2020 | $1.04 | $1.08 | $0.97 | $0.99 | 152 843 |
| Jun 15, 2020 | $0.99 | $1.06 | $0.97 | $1.00 | 181 626 |
| Jun 12, 2020 | $0.99 | $1.10 | $0.96 | $1.04 | 366 689 |
