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 |
| Aug 10, 2016 | $8.87 | $8.90 | $8.65 | $8.51 | 29 500 |
| Aug 09, 2016 | $8.89 | $8.94 | $8.55 | $8.60 | 102 500 |
| Aug 08, 2016 | $8.90 | $8.97 | $8.81 | $8.60 | 66 500 |
| Aug 05, 2016 | $8.48 | $8.95 | $8.48 | $8.60 | 76 100 |
| Aug 04, 2016 | $8.42 | $8.96 | $8.42 | $8.50 | 120 000 |
| Aug 03, 2016 | $8.34 | $8.70 | $8.12 | $8.33 | 33 100 |
| Aug 02, 2016 | $8.67 | $8.81 | $8.22 | $8.06 | 102 200 |
| Aug 01, 2016 | $8.79 | $8.79 | $8.43 | $8.38 | 61 400 |
| Jul 29, 2016 | $8.52 | $8.82 | $8.50 | $8.51 | 25 100 |
| Jul 28, 2016 | $8.65 | $8.70 | $8.53 | $8.34 | 58 400 |
| Jul 27, 2016 | $8.99 | $9.14 | $8.80 | $8.32 | 100 800 |
| Jul 26, 2016 | $8.80 | $9.15 | $8.80 | $8.32 | 101 700 |
| Jul 25, 2016 | $9.36 | $9.47 | $8.79 | $8.19 | 196 300 |
| Jul 22, 2016 | $8.50 | $9.49 | $8.50 | $8.77 | 151 600 |
| Jul 21, 2016 | $8.65 | $8.75 | $8.45 | $7.86 | 37 200 |
| Jul 20, 2016 | $8.49 | $8.73 | $8.20 | $8.05 | 66 300 |
| Jul 19, 2016 | $8.60 | $8.75 | $8.50 | $7.87 | 37 100 |
| Jul 18, 2016 | $8.45 | $8.73 | $8.45 | $8.06 | 60 100 |
| Jul 15, 2016 | $8.65 | $8.74 | $8.24 | $7.88 | 83 800 |
| Jul 14, 2016 | $8.52 | $8.76 | $8.35 | $8.01 | 25 200 |
| Jul 13, 2016 | $8.71 | $8.95 | $8.36 | $7.87 | 86 300 |
| Jul 12, 2016 | $8.14 | $8.88 | $7.99 | $8.18 | 167 300 |
| Jul 11, 2016 | $8.00 | $8.05 | $7.92 | $7.37 | 39 700 |
| Jul 08, 2016 | $7.77 | $8.05 | $7.52 | $7.37 | 37 600 |
| Jul 07, 2016 | $7.80 | $8.20 | $7.68 | $7.18 | 60 500 |
