NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Thursday, 25th 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 08, 2024 | $1.83 | $1.83 | $1.77 | $1.78 | 83 834 |
| Jan 05, 2024 | $1.72 | $1.80 | $1.72 | $1.77 | 121 250 |
| Jan 04, 2024 | $1.66 | $1.75 | $1.66 | $1.69 | 48 168 |
| Jan 03, 2024 | $1.61 | $1.75 | $1.61 | $1.69 | 62 744 |
| Jan 02, 2024 | $1.60 | $1.68 | $1.60 | $1.67 | 117 561 |
| Dec 29, 2023 | $1.64 | $1.68 | $1.63 | $1.63 | 35 505 |
| Dec 28, 2023 | $1.72 | $1.74 | $1.65 | $1.70 | 52 004 |
| Dec 27, 2023 | $1.74 | $1.74 | $1.68 | $1.70 | 42 692 |
| Dec 26, 2023 | $1.58 | $1.71 | $1.57 | $1.68 | 102 469 |
| Dec 22, 2023 | $1.63 | $1.66 | $1.62 | $1.65 | 69 666 |
| Dec 21, 2023 | $1.60 | $1.67 | $1.52 | $1.65 | 116 684 |
| Dec 20, 2023 | $1.56 | $1.66 | $1.55 | $1.65 | 423 004 |
| Dec 19, 2023 | $1.70 | $1.70 | $1.51 | $1.66 | 552 294 |
| Dec 18, 2023 | $1.66 | $1.79 | $1.65 | $1.69 | 39 298 |
| Dec 15, 2023 | $1.84 | $1.84 | $1.65 | $1.66 | 527 200 |
| Dec 14, 2023 | $1.81 | $1.90 | $1.55 | $1.81 | 182 183 |
| Dec 13, 2023 | $1.75 | $1.85 | $1.75 | $1.85 | 182 284 |
| Dec 12, 2023 | $1.82 | $1.85 | $1.75 | $1.75 | 95 029 |
| Dec 11, 2023 | $1.59 | $1.85 | $1.59 | $1.85 | 142 714 |
| Dec 08, 2023 | $1.62 | $1.83 | $1.55 | $1.57 | 133 478 |
| Dec 07, 2023 | $1.68 | $1.75 | $1.63 | $1.66 | 44 974 |
| Dec 06, 2023 | $1.93 | $1.96 | $1.66 | $1.72 | 94 871 |
| Dec 05, 2023 | $2.04 | $2.04 | $1.89 | $1.93 | 102 682 |
| Dec 04, 2023 | $1.88 | $2.06 | $1.87 | $1.97 | 253 113 |
| Dec 01, 2023 | $1.89 | $1.99 | $1.83 | $1.93 | 108 251 |
