NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.42 | $2.42 | Thursday, 9th May 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 |
| 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 |
| Mar 31, 2020 | $0.653 | $0.720 | $0.603 | $0.650 | 48 018 |
| Mar 30, 2020 | $0.690 | $0.690 | $0.590 | $0.630 | 140 813 |
| Mar 27, 2020 | $0.710 | $0.710 | $0.680 | $0.700 | 35 010 |
| Mar 26, 2020 | $0.739 | $0.800 | $0.650 | $0.710 | 80 480 |
| Mar 25, 2020 | $0.658 | $0.82 | $0.658 | $0.704 | 81 648 |
| Mar 24, 2020 | $0.643 | $0.85 | $0.540 | $0.643 | 101 911 |
| Mar 23, 2020 | $0.680 | $0.690 | $0.488 | $0.640 | 152 045 |
| Mar 20, 2020 | $0.791 | $0.91 | $0.750 | $0.758 | 181 902 |
| Mar 19, 2020 | $0.490 | $0.770 | $0.490 | $0.770 | 211 484 |
| Mar 18, 2020 | $0.500 | $0.567 | $0.450 | $0.480 | 112 601 |
| Mar 17, 2020 | $0.530 | $0.700 | $0.510 | $0.555 | 451 017 |
| Mar 16, 2020 | $0.600 | $0.630 | $0.500 | $0.530 | 437 544 |
| Mar 13, 2020 | $0.93 | $0.94 | $0.650 | $0.720 | 590 643 |
| Mar 12, 2020 | $0.90 | $0.90 | $0.760 | $0.82 | 232 444 |
| Mar 11, 2020 | $1.00 | $1.07 | $0.92 | $0.95 | 212 347 |
| Mar 10, 2020 | $1.34 | $1.34 | $0.99 | $1.09 | 138 248 |
