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 |
| Jul 05, 2016 | $8.15 | $8.22 | $7.39 | $6.91 | 125 100 |
| Jul 01, 2016 | $8.10 | $8.42 | $8.10 | $7.70 | 105 100 |
| Jun 30, 2016 | $7.78 | $8.28 | $7.72 | $7.56 | 50 000 |
| Jun 29, 2016 | $7.76 | $8.31 | $7.60 | $7.31 | 115 800 |
| Jun 28, 2016 | $7.60 | $8.16 | $7.59 | $7.16 | 85 500 |
| Jun 27, 2016 | $7.85 | $8.12 | $7.35 | $6.93 | 131 500 |
| Jun 24, 2016 | $7.70 | $8.38 | $7.63 | $7.43 | 113 500 |
| Jun 23, 2016 | $7.90 | $8.00 | $7.55 | $7.41 | 84 000 |
| Jun 22, 2016 | $7.86 | $7.97 | $7.57 | $7.21 | 63 000 |
| Jun 21, 2016 | $7.75 | $8.16 | $7.75 | $7.33 | 44 300 |
| Jun 20, 2016 | $7.89 | $8.28 | $7.61 | $7.35 | 132 800 |
| Jun 17, 2016 | $8.18 | $8.49 | $7.80 | $7.22 | 157 700 |
| Jun 16, 2016 | $8.45 | $8.49 | $7.95 | $8.02 | 100 594 |
| Jun 15, 2016 | $8.54 | $8.76 | $8.30 | $8.35 | 104 332 |
| Jun 14, 2016 | $8.72 | $8.86 | $8.30 | $8.67 | 174 586 |
| Jun 13, 2016 | $8.66 | $8.99 | $8.33 | $8.72 | 66 574 |
| Jun 10, 2016 | $9.06 | $9.26 | $8.61 | $8.83 | 110 250 |
| Jun 09, 2016 | $9.17 | $9.55 | $9.02 | $9.23 | 39 850 |
| Jun 08, 2016 | $9.64 | $9.73 | $9.00 | $9.30 | 120 623 |
| Jun 07, 2016 | $9.38 | $9.73 | $9.38 | $9.63 | 50 495 |
| Jun 06, 2016 | $9.46 | $9.65 | $9.22 | $9.40 | 92 955 |
| Jun 03, 2016 | $9.10 | $9.51 | $9.10 | $9.44 | 34 551 |
| Jun 02, 2016 | $9.13 | $9.53 | $9.13 | $9.15 | 48 785 |
| Jun 01, 2016 | $9.06 | $9.66 | $8.90 | $9.26 | 65 928 |
| May 31, 2016 | $9.00 | $9.31 | $8.92 | $9.19 | 42 579 |
