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 |
| Sep 15, 2016 | $9.59 | $9.95 | $9.59 | $9.40 | 10 400 |
| Sep 14, 2016 | $9.60 | $9.70 | $9.47 | $9.17 | 22 600 |
| Sep 13, 2016 | $9.64 | $10.00 | $9.46 | $9.29 | 33 800 |
| Sep 12, 2016 | $9.43 | $9.85 | $9.43 | $9.49 | 26 900 |
| Sep 09, 2016 | $10.24 | $10.30 | $9.51 | $9.27 | 75 200 |
| Sep 08, 2016 | $9.75 | $10.30 | $9.66 | $9.93 | 70 200 |
| Sep 07, 2016 | $9.70 | $9.75 | $9.55 | $9.38 | 35 000 |
| Sep 06, 2016 | $9.69 | $9.74 | $9.49 | $9.42 | 36 400 |
| Sep 02, 2016 | $9.63 | $9.76 | $9.38 | $9.35 | 19 000 |
| Sep 01, 2016 | $9.50 | $9.52 | $9.27 | $9.20 | 17 000 |
| Aug 31, 2016 | $9.70 | $9.70 | $9.44 | $9.22 | 24 000 |
| Aug 30, 2016 | $9.61 | $9.75 | $9.60 | $9.42 | 41 200 |
| Aug 29, 2016 | $9.43 | $9.72 | $9.31 | $9.29 | 29 600 |
| Aug 26, 2016 | $9.68 | $9.75 | $9.33 | $9.14 | 35 600 |
| Aug 25, 2016 | $9.70 | $9.75 | $9.61 | $9.42 | 11 100 |
| Aug 24, 2016 | $9.70 | $9.79 | $9.65 | $9.42 | 21 600 |
| Aug 23, 2016 | $9.59 | $9.80 | $9.59 | $9.46 | 19 500 |
| Aug 22, 2016 | $9.55 | $9.77 | $9.49 | $9.30 | 39 800 |
| Aug 19, 2016 | $9.72 | $9.76 | $9.55 | $9.33 | 17 700 |
| Aug 18, 2016 | $9.72 | $9.85 | $9.62 | $9.43 | 42 800 |
| Aug 17, 2016 | $9.56 | $9.75 | $9.55 | $9.33 | 44 300 |
| Aug 16, 2016 | $9.53 | $9.83 | $9.45 | $9.32 | 75 200 |
| Aug 15, 2016 | $9.45 | $9.53 | $9.26 | $9.11 | 64 400 |
| Aug 12, 2016 | $9.13 | $9.52 | $9.13 | $9.18 | 164 900 |
| Aug 11, 2016 | $8.75 | $9.50 | $8.61 | $8.93 | 237 500 |
