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 |
| Jun 11, 2020 | $0.700 | $0.91 | $0.690 | $0.89 | 321 442 |
| Jun 10, 2020 | $1.20 | $1.21 | $0.85 | $0.91 | 645 070 |
| Jun 09, 2020 | $1.30 | $1.30 | $1.02 | $1.18 | 467 676 |
| Jun 08, 2020 | $1.09 | $1.53 | $1.09 | $1.39 | 1 167 571 |
| Jun 05, 2020 | $0.94 | $1.17 | $0.84 | $1.02 | 1 597 854 |
| Jun 04, 2020 | $0.620 | $0.84 | $0.620 | $0.82 | 1 099 451 |
| Jun 03, 2020 | $0.495 | $0.610 | $0.490 | $0.605 | 1 317 355 |
| Jun 02, 2020 | $0.478 | $0.520 | $0.453 | $0.470 | 802 011 |
| Jun 01, 2020 | $0.450 | $0.469 | $0.430 | $0.459 | 235 320 |
| May 29, 2020 | $0.455 | $0.468 | $0.430 | $0.435 | 388 139 |
| May 28, 2020 | $0.430 | $0.470 | $0.421 | $0.455 | 472 659 |
| May 27, 2020 | $0.420 | $0.445 | $0.418 | $0.432 | 205 280 |
| May 26, 2020 | $0.470 | $0.471 | $0.415 | $0.420 | 435 238 |
| May 22, 2020 | $0.470 | $0.470 | $0.430 | $0.460 | 132 593 |
| May 21, 2020 | $0.460 | $0.473 | $0.433 | $0.472 | 356 719 |
| May 20, 2020 | $0.420 | $0.463 | $0.410 | $0.442 | 442 287 |
| May 19, 2020 | $0.410 | $0.430 | $0.390 | $0.410 | 200 875 |
| May 18, 2020 | $0.398 | $0.438 | $0.390 | $0.425 | 601 277 |
| May 15, 2020 | $0.400 | $0.400 | $0.372 | $0.385 | 421 295 |
| May 14, 2020 | $0.400 | $0.417 | $0.361 | $0.405 | 314 348 |
| May 13, 2020 | $0.420 | $0.421 | $0.400 | $0.410 | 168 965 |
| May 12, 2020 | $0.460 | $0.460 | $0.400 | $0.430 | 544 804 |
| May 11, 2020 | $0.470 | $0.479 | $0.446 | $0.469 | 587 339 |
| May 08, 2020 | $0.483 | $0.490 | $0.450 | $0.470 | 627 354 |
| May 07, 2020 | $0.480 | $0.490 | $0.450 | $0.478 | 402 011 |
