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 |
| May 06, 2020 | $0.486 | $0.490 | $0.450 | $0.483 | 513 128 |
| May 05, 2020 | $0.470 | $0.697 | $0.425 | $0.446 | 4 654 554 |
| May 04, 2020 | $0.460 | $0.490 | $0.420 | $0.470 | 572 447 |
| May 01, 2020 | $0.540 | $0.540 | $0.453 | $0.500 | 891 706 |
| Apr 30, 2020 | $0.494 | $0.579 | $0.452 | $0.556 | 1 685 192 |
| Apr 29, 2020 | $0.440 | $0.500 | $0.420 | $0.470 | 947 965 |
| Apr 28, 2020 | $0.411 | $0.440 | $0.372 | $0.417 | 1 040 970 |
| Apr 27, 2020 | $0.473 | $0.473 | $0.413 | $0.432 | 699 648 |
| Apr 24, 2020 | $0.460 | $0.550 | $0.430 | $0.473 | 1 090 112 |
| Apr 23, 2020 | $0.430 | $0.455 | $0.400 | $0.438 | 677 302 |
| Apr 22, 2020 | $0.400 | $0.440 | $0.380 | $0.416 | 524 346 |
| Apr 21, 2020 | $0.490 | $0.490 | $0.349 | $0.404 | 1 193 531 |
| Apr 20, 2020 | $0.610 | $0.610 | $0.446 | $0.490 | 1 705 497 |
| Apr 17, 2020 | $0.620 | $0.646 | $0.604 | $0.629 | 60 381 |
| Apr 16, 2020 | $0.600 | $0.620 | $0.555 | $0.620 | 85 306 |
| Apr 15, 2020 | $0.650 | $0.650 | $0.540 | $0.595 | 253 101 |
| Apr 14, 2020 | $0.750 | $0.750 | $0.540 | $0.652 | 548 928 |
| Apr 13, 2020 | $0.85 | $0.85 | $0.718 | $0.758 | 77 501 |
| Apr 09, 2020 | $0.85 | $0.85 | $0.700 | $0.85 | 155 295 |
| Apr 08, 2020 | $0.656 | $0.740 | $0.656 | $0.740 | 27 983 |
| Apr 07, 2020 | $0.688 | $0.720 | $0.626 | $0.653 | 73 009 |
| Apr 06, 2020 | $0.680 | $0.750 | $0.660 | $0.662 | 98 573 |
| Apr 03, 2020 | $0.636 | $0.720 | $0.580 | $0.716 | 42 070 |
| Apr 02, 2020 | $0.604 | $0.720 | $0.550 | $0.620 | 44 256 |
| Apr 01, 2020 | $0.640 | $0.640 | $0.600 | $0.610 | 33 445 |
