NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.23 | $2.44 | Friday, 19th 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 | $1.67 | $2.44 | |
| 52 weeks | $1.04 | $2.44 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $1.27 | $1.33 | $1.27 | $1.30 | 38 116 |
| 2023-10-18 | $1.32 | $1.35 | $1.28 | $1.30 | 33 700 |
| 2023-10-17 | $1.29 | $1.35 | $1.27 | $1.27 | 52 624 |
| 2023-10-16 | $1.35 | $1.35 | $1.28 | $1.30 | 38 337 |
| 2023-10-13 | $1.31 | $1.35 | $1.30 | $1.35 | 30 540 |
| 2023-10-12 | $1.25 | $1.35 | $1.21 | $1.35 | 64 949 |
| 2023-10-11 | $1.35 | $1.38 | $1.25 | $1.25 | 132 303 |
| 2023-10-10 | $1.35 | $1.39 | $1.33 | $1.34 | 42 834 |
| 2023-10-09 | $1.39 | $1.40 | $1.35 | $1.39 | 45 263 |
| 2023-10-06 | $1.33 | $1.40 | $1.33 | $1.39 | 10 991 |
| 2023-10-05 | $1.37 | $1.40 | $1.31 | $1.39 | 58 600 |
| 2023-10-04 | $1.36 | $1.39 | $1.25 | $1.33 | 84 913 |
| 2023-10-03 | $1.43 | $1.43 | $1.35 | $1.38 | 74 007 |
| 2023-10-02 | $1.41 | $1.41 | $1.33 | $1.39 | 190 777 |
| 2023-09-29 | $1.42 | $1.42 | $1.31 | $1.38 | 49 579 |
| 2023-09-28 | $1.22 | $1.41 | $1.22 | $1.41 | 266 650 |
| 2023-09-27 | $1.21 | $1.24 | $1.19 | $1.22 | 172 727 |
| 2023-09-26 | $1.17 | $1.22 | $1.17 | $1.19 | 36 756 |
| 2023-09-25 | $1.24 | $1.29 | $1.15 | $1.20 | 128 082 |
| 2023-09-22 | $1.17 | $1.30 | $1.15 | $1.28 | 317 776 |
| 2023-09-21 | $1.15 | $1.19 | $1.13 | $1.16 | 17 823 |
| 2023-09-20 | $1.17 | $1.18 | $1.15 | $1.16 | 20 823 |
| 2023-09-19 | $1.15 | $1.20 | $1.15 | $1.15 | 47 610 |
| 2023-09-18 | $1.23 | $1.23 | $1.15 | $1.15 | 50 744 |
| 2023-09-15 | $1.15 | $1.23 | $1.12 | $1.23 | 183 676 |
