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 03, 2017 | $10.17 | $10.30 | $9.76 | $10.17 | 61 373 |
| Dec 30, 2016 | $9.73 | $9.97 | $9.55 | $9.73 | 185 490 |
| Dec 29, 2016 | $9.68 | $9.68 | $9.35 | $9.68 | 46 884 |
| Dec 28, 2016 | $9.40 | $9.74 | $9.26 | $9.40 | 31 479 |
| Dec 27, 2016 | $9.40 | $9.40 | $9.12 | $9.40 | 71 908 |
| Dec 23, 2016 | $9.17 | $9.40 | $9.05 | $9.17 | 106 301 |
| Dec 22, 2016 | $9.38 | $9.57 | $9.02 | $9.38 | 112 913 |
| Dec 21, 2016 | $9.49 | $9.60 | $9.09 | $9.49 | 60 759 |
| Dec 20, 2016 | $9.27 | $9.45 | $9.15 | $9.27 | 42 726 |
| Dec 19, 2016 | $9.25 | $9.30 | $9.00 | $9.25 | 55 841 |
| Dec 16, 2016 | $9.15 | $9.49 | $9.06 | $9.15 | 78 572 |
| Dec 15, 2016 | $9.30 | $9.59 | $9.20 | $9.30 | 43 365 |
| Dec 14, 2016 | $9.26 | $9.88 | $9.06 | $9.26 | 89 803 |
| Dec 13, 2016 | $9.65 | $10.00 | $9.65 | $9.65 | 31 193 |
| Dec 12, 2016 | $9.61 | $10.25 | $9.57 | $9.61 | 50 113 |
| Dec 09, 2016 | $10.05 | $10.25 | $10.01 | $10.05 | 26 972 |
| Dec 08, 2016 | $10.04 | $10.21 | $9.81 | $10.04 | 16 069 |
| Dec 07, 2016 | $10.05 | $10.26 | $9.95 | $10.05 | 33 037 |
| Dec 06, 2016 | $9.97 | $10.37 | $9.97 | $9.97 | 67 767 |
| Dec 05, 2016 | $10.40 | $10.45 | $9.89 | $10.40 | 80 119 |
| Dec 02, 2016 | $10.15 | $10.15 | $9.66 | $10.15 | 33 459 |
| Dec 01, 2016 | $10.10 | $10.49 | $10.02 | $10.10 | 32 153 |
| Nov 30, 2016 | $10.00 | $10.29 | $9.65 | $10.00 | 55 116 |
| Nov 29, 2016 | $9.60 | $10.12 | $9.49 | $9.60 | 27 496 |
| Nov 28, 2016 | $9.89 | $10.08 | $9.57 | $9.89 | 17 109 |
