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 |
| Jan 31, 2020 | $2.06 | $2.07 | $2.01 | $2.04 | 87 994 |
| Jan 30, 2020 | $2.05 | $2.08 | $2.04 | $2.08 | 69 463 |
| Jan 29, 2020 | $2.10 | $2.12 | $2.05 | $2.07 | 65 970 |
| Jan 28, 2020 | $2.17 | $2.25 | $2.02 | $2.10 | 225 778 |
| Jan 27, 2020 | $2.21 | $2.21 | $2.15 | $2.17 | 39 227 |
| Jan 24, 2020 | $2.23 | $2.23 | $2.15 | $2.19 | 64 347 |
| Jan 23, 2020 | $2.20 | $2.24 | $2.13 | $2.24 | 109 573 |
| Jan 22, 2020 | $2.25 | $2.33 | $2.21 | $2.21 | 111 090 |
| Jan 21, 2020 | $2.35 | $2.39 | $2.25 | $2.26 | 140 165 |
| Jan 17, 2020 | $2.43 | $2.48 | $2.37 | $2.37 | 97 605 |
| Jan 16, 2020 | $2.40 | $2.48 | $2.40 | $2.46 | 112 171 |
| Jan 15, 2020 | $2.40 | $2.47 | $2.40 | $2.41 | 22 282 |
| Jan 14, 2020 | $2.38 | $2.48 | $2.37 | $2.43 | 35 315 |
| Jan 13, 2020 | $2.44 | $2.44 | $2.33 | $2.39 | 200 010 |
| Jan 10, 2020 | $2.49 | $2.49 | $2.44 | $2.44 | 46 740 |
| Jan 09, 2020 | $2.55 | $2.56 | $2.47 | $2.49 | 117 871 |
| Jan 08, 2020 | $2.59 | $2.63 | $2.54 | $2.55 | 99 872 |
| Jan 07, 2020 | $2.61 | $2.61 | $2.50 | $2.60 | 71 080 |
| Jan 06, 2020 | $2.65 | $2.65 | $2.61 | $2.65 | 90 179 |
| Jan 03, 2020 | $2.71 | $2.71 | $2.62 | $2.63 | 43 352 |
| Jan 02, 2020 | $2.74 | $2.74 | $2.62 | $2.70 | 53 979 |
| Dec 31, 2019 | $2.52 | $2.73 | $2.52 | $2.71 | 193 488 |
| Dec 30, 2019 | $2.53 | $2.62 | $2.51 | $2.52 | 128 870 |
| Dec 27, 2019 | $2.63 | $2.63 | $2.53 | $2.53 | 58 566 |
| Dec 26, 2019 | $2.59 | $2.65 | $2.59 | $2.63 | 109 385 |
