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 |
| 2023-09-14 | $1.16 | $1.16 | $1.12 | $1.15 | 37 075 |
| 2023-09-13 | $1.15 | $1.16 | $1.13 | $1.13 | 104 803 |
| 2023-09-12 | $1.17 | $1.18 | $1.14 | $1.14 | 35 776 |
| 2023-09-11 | $1.17 | $1.17 | $1.14 | $1.16 | 19 004 |
| 2023-09-08 | $1.14 | $1.17 | $1.14 | $1.17 | 17 560 |
| 2023-09-07 | $1.15 | $1.18 | $1.14 | $1.17 | 70 011 |
| 2023-09-06 | $1.18 | $1.18 | $1.16 | $1.18 | 4 375 |
| 2023-09-05 | $1.18 | $1.19 | $1.15 | $1.19 | 8 984 |
| 2023-09-01 | $1.14 | $1.20 | $1.14 | $1.16 | 30 407 |
| 2023-08-31 | $1.19 | $1.20 | $1.14 | $1.14 | 19 268 |
| 2023-08-30 | $1.20 | $1.21 | $1.18 | $1.19 | 81 146 |
| 2023-08-29 | $1.18 | $1.20 | $1.17 | $1.20 | 54 132 |
| 2023-08-28 | $1.16 | $1.20 | $1.16 | $1.18 | 6 432 |
| 2023-08-25 | $1.16 | $1.18 | $1.16 | $1.18 | 3 507 |
| 2023-08-24 | $1.16 | $1.20 | $1.16 | $1.20 | 4 588 |
| 2023-08-23 | $1.20 | $1.20 | $1.17 | $1.19 | 10 614 |
| 2023-08-22 | $1.11 | $1.20 | $1.11 | $1.20 | 32 926 |
| 2023-08-21 | $1.16 | $1.16 | $1.12 | $1.12 | 30 518 |
| 2023-08-18 | $1.18 | $1.19 | $1.16 | $1.16 | 10 308 |
| 2023-08-17 | $1.14 | $1.21 | $1.14 | $1.17 | 41 335 |
| 2023-08-16 | $1.17 | $1.17 | $1.12 | $1.16 | 28 390 |
| 2023-08-15 | $1.15 | $1.18 | $1.11 | $1.11 | 42 506 |
| 2023-08-14 | $1.19 | $1.20 | $1.14 | $1.17 | 34 300 |
| 2023-08-11 | $1.16 | $1.20 | $1.16 | $1.18 | 49 538 |
| 2023-08-10 | $1.23 | $1.23 | $1.16 | $1.18 | 91 167 |
