NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.42 | $2.42 | Wednesday, 8th 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 |
| Nov 23, 2016 | $10.01 | $10.40 | $9.92 | $10.01 | 31 559 |
| Nov 22, 2016 | $9.94 | $10.22 | $9.86 | $10.15 | 43 824 |
| Nov 21, 2016 | $10.01 | $10.22 | $9.78 | $9.88 | 49 840 |
| Nov 18, 2016 | $9.91 | $10.01 | $9.86 | $9.94 | 22 617 |
| Nov 17, 2016 | $9.88 | $10.19 | $9.85 | $9.88 | 41 076 |
| Nov 16, 2016 | $9.99 | $10.47 | $9.97 | $10.10 | 24 709 |
| Nov 15, 2016 | $10.25 | $10.51 | $9.74 | $10.15 | 46 550 |
| Nov 14, 2016 | $9.63 | $10.15 | $9.51 | $10.01 | 46 073 |
| Nov 11, 2016 | $9.50 | $9.89 | $9.20 | $9.62 | 76 124 |
| Nov 10, 2016 | $9.55 | $9.85 | $9.27 | $9.53 | 97 474 |
| Nov 09, 2016 | $9.17 | $9.84 | $9.02 | $9.77 | 42 588 |
| Nov 08, 2016 | $8.84 | $9.65 | $8.70 | $9.21 | 80 298 |
| Nov 07, 2016 | $8.65 | $9.52 | $8.65 | $8.77 | 86 200 |
| Nov 04, 2016 | $9.16 | $9.49 | $8.63 | $8.67 | 98 600 |
| Nov 03, 2016 | $9.63 | $9.72 | $9.46 | $9.55 | 25 000 |
| Nov 02, 2016 | $10.12 | $10.23 | $9.33 | $9.62 | 140 200 |
| Nov 01, 2016 | $10.35 | $10.62 | $10.22 | $10.23 | 27 400 |
| Oct 31, 2016 | $10.86 | $11.18 | $10.15 | $10.35 | 84 900 |
| Oct 28, 2016 | $10.93 | $11.24 | $10.62 | $11.00 | 59 600 |
| Oct 27, 2016 | $11.24 | $11.66 | $11.10 | $10.96 | 144 400 |
| Oct 26, 2016 | $11.11 | $11.34 | $10.93 | $10.75 | 42 100 |
| Oct 25, 2016 | $11.26 | $11.39 | $11.01 | $10.81 | 39 300 |
| Oct 24, 2016 | $10.91 | $11.39 | $10.91 | $10.80 | 82 700 |
| Oct 21, 2016 | $10.88 | $11.04 | $10.85 | $10.55 | 28 500 |
| Oct 20, 2016 | $11.03 | $11.08 | $10.76 | $10.65 | 48 800 |
