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 |
| Oct 19, 2016 | $11.10 | $11.25 | $10.81 | $10.81 | 33 700 |
| Oct 18, 2016 | $10.99 | $11.17 | $10.57 | $10.76 | 58 900 |
| Oct 17, 2016 | $10.67 | $10.99 | $10.53 | $10.61 | 31 600 |
| Oct 14, 2016 | $11.18 | $11.18 | $10.62 | $10.34 | 29 700 |
| Oct 13, 2016 | $10.96 | $11.30 | $10.78 | $10.75 | 18 600 |
| Oct 12, 2016 | $10.88 | $11.08 | $10.75 | $10.67 | 17 900 |
| Oct 11, 2016 | $10.85 | $11.29 | $10.77 | $10.59 | 47 400 |
| Oct 10, 2016 | $10.91 | $11.22 | $10.86 | $10.52 | 77 100 |
| Oct 07, 2016 | $10.97 | $11.09 | $10.87 | $10.55 | 31 100 |
| Oct 06, 2016 | $10.56 | $11.00 | $10.45 | $10.60 | 32 000 |
| Oct 05, 2016 | $10.45 | $10.62 | $10.39 | $10.18 | 76 300 |
| Oct 04, 2016 | $10.46 | $10.65 | $10.40 | $10.10 | 125 300 |
| Oct 03, 2016 | $10.52 | $10.76 | $10.37 | $10.14 | 34 100 |
| Sep 30, 2016 | $10.20 | $10.60 | $10.02 | $10.24 | 69 000 |
| Sep 29, 2016 | $10.25 | $10.41 | $9.99 | $9.79 | 70 900 |
| Sep 28, 2016 | $9.90 | $10.34 | $9.81 | $9.81 | 73 300 |
| Sep 27, 2016 | $10.01 | $10.22 | $9.81 | $9.49 | 35 800 |
| Sep 26, 2016 | $10.31 | $10.75 | $10.04 | $9.72 | 40 300 |
| Sep 23, 2016 | $10.35 | $10.84 | $10.20 | $9.87 | 118 300 |
| Sep 22, 2016 | $10.01 | $10.21 | $9.83 | $9.69 | 56 400 |
| Sep 21, 2016 | $9.73 | $10.00 | $9.73 | $9.58 | 20 800 |
| Sep 20, 2016 | $9.59 | $9.91 | $9.55 | $9.39 | 25 300 |
| Sep 19, 2016 | $10.01 | $10.01 | $9.61 | $9.29 | 74 600 |
| Sep 16, 2016 | $9.54 | $10.08 | $9.54 | $9.70 | 53 600 |
| Sep 15, 2016 | $9.59 | $9.95 | $9.59 | $9.40 | 10 400 |
