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 |
| Mar 09, 2020 | $1.35 | $1.35 | $0.91 | $1.15 | 363 959 |
| Mar 06, 2020 | $1.62 | $1.62 | $1.46 | $1.55 | 148 858 |
| Mar 05, 2020 | $1.63 | $1.66 | $1.50 | $1.66 | 120 369 |
| Mar 04, 2020 | $1.75 | $1.77 | $1.65 | $1.66 | 44 279 |
| Mar 03, 2020 | $1.81 | $1.81 | $1.70 | $1.75 | 53 078 |
| Mar 02, 2020 | $1.75 | $1.82 | $1.71 | $1.81 | 68 755 |
| Feb 28, 2020 | $1.65 | $1.78 | $1.60 | $1.75 | 198 865 |
| Feb 27, 2020 | $1.80 | $1.80 | $1.59 | $1.77 | 181 914 |
| Feb 26, 2020 | $1.72 | $1.91 | $1.72 | $1.83 | 85 095 |
| Feb 25, 2020 | $1.94 | $1.94 | $1.73 | $1.80 | 163 386 |
| Feb 24, 2020 | $1.97 | $1.97 | $1.90 | $1.94 | 39 644 |
| Feb 21, 2020 | $2.10 | $2.14 | $1.95 | $2.04 | 99 933 |
| Feb 20, 2020 | $2.04 | $2.17 | $2.01 | $2.13 | 111 661 |
| Feb 19, 2020 | $1.96 | $2.06 | $1.95 | $2.05 | 89 329 |
| Feb 18, 2020 | $1.96 | $2.00 | $1.96 | $1.96 | 31 893 |
| Feb 14, 2020 | $2.00 | $2.03 | $1.91 | $1.99 | 88 044 |
| Feb 13, 2020 | $2.03 | $2.06 | $1.95 | $1.99 | 31 466 |
| Feb 12, 2020 | $2.02 | $2.06 | $1.99 | $2.05 | 77 064 |
| Feb 11, 2020 | $1.93 | $2.07 | $1.91 | $2.02 | 64 880 |
| Feb 10, 2020 | $2.03 | $2.03 | $1.88 | $1.93 | 118 198 |
| Feb 07, 2020 | $1.98 | $2.05 | $1.97 | $2.00 | 101 775 |
| Feb 06, 2020 | $2.06 | $2.07 | $2.01 | $2.02 | 49 306 |
| Feb 05, 2020 | $2.02 | $2.08 | $2.02 | $2.07 | 25 490 |
| Feb 04, 2020 | $2.11 | $2.11 | $2.01 | $2.02 | 46 982 |
| Feb 03, 2020 | $2.01 | $2.09 | $1.95 | $2.08 | 119 888 |
