NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Thursday, 25th 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 |
| Nov 30, 2023 | $1.73 | $1.86 | $1.69 | $1.85 | 178 307 |
| Nov 29, 2023 | $1.60 | $1.67 | $1.55 | $1.65 | 100 892 |
| Nov 28, 2023 | $1.61 | $1.64 | $1.56 | $1.60 | 66 612 |
| Nov 27, 2023 | $1.44 | $1.60 | $1.44 | $1.60 | 40 478 |
| Nov 24, 2023 | $1.45 | $1.48 | $1.45 | $1.45 | 19 351 |
| Nov 22, 2023 | $1.44 | $1.46 | $1.38 | $1.44 | 44 567 |
| Nov 21, 2023 | $1.48 | $1.48 | $1.40 | $1.40 | 26 676 |
| Nov 20, 2023 | $1.44 | $1.48 | $1.43 | $1.46 | 20 278 |
| Nov 17, 2023 | $1.40 | $1.46 | $1.38 | $1.41 | 43 415 |
| Nov 16, 2023 | $1.42 | $1.47 | $1.37 | $1.42 | 21 626 |
| Nov 15, 2023 | $1.41 | $1.44 | $1.37 | $1.40 | 27 202 |
| Nov 14, 2023 | $1.41 | $1.43 | $1.39 | $1.40 | 19 558 |
| Nov 13, 2023 | $1.42 | $1.46 | $1.37 | $1.38 | 92 319 |
| Nov 10, 2023 | $1.37 | $1.41 | $1.37 | $1.41 | 46 385 |
| Nov 09, 2023 | $1.37 | $1.39 | $1.37 | $1.39 | 13 769 |
| Nov 08, 2023 | $1.37 | $1.38 | $1.36 | $1.36 | 11 161 |
| Nov 07, 2023 | $1.40 | $1.41 | $1.38 | $1.38 | 14 742 |
| Nov 06, 2023 | $1.42 | $1.42 | $1.39 | $1.39 | 25 296 |
| Nov 03, 2023 | $1.36 | $1.42 | $1.34 | $1.39 | 101 563 |
| Nov 02, 2023 | $1.34 | $1.37 | $1.29 | $1.36 | 159 333 |
| Nov 01, 2023 | $1.31 | $1.34 | $1.31 | $1.33 | 13 745 |
| Oct 31, 2023 | $1.30 | $1.34 | $1.29 | $1.34 | 18 189 |
| Oct 30, 2023 | $1.29 | $1.30 | $1.28 | $1.29 | 19 319 |
| Oct 27, 2023 | $1.29 | $1.30 | $1.28 | $1.30 | 22 368 |
| Oct 26, 2023 | $1.28 | $1.30 | $1.27 | $1.30 | 18 638 |
