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 |
| May 31, 2016 | $9.00 | $9.31 | $8.92 | $9.19 | 42 579 |
| May 27, 2016 | $9.09 | $9.18 | $8.87 | $9.00 | 74 327 |
| May 26, 2016 | $9.44 | $9.53 | $8.99 | $9.18 | 86 555 |
| May 25, 2016 | $9.39 | $9.71 | $9.15 | $9.53 | 112 240 |
| May 24, 2016 | $9.50 | $9.75 | $9.15 | $9.38 | 76 592 |
| May 23, 2016 | $8.88 | $9.65 | $8.66 | $9.54 | 63 235 |
| May 20, 2016 | $8.92 | $9.06 | $8.59 | $9.06 | 80 969 |
| May 19, 2016 | $8.64 | $8.95 | $8.31 | $8.95 | 56 589 |
| May 18, 2016 | $9.23 | $9.35 | $8.60 | $8.68 | 54 283 |
| May 17, 2016 | $8.88 | $9.40 | $8.36 | $9.31 | 233 173 |
| May 16, 2016 | $8.55 | $8.98 | $8.08 | $8.93 | 89 159 |
| May 13, 2016 | $8.04 | $8.50 | $7.76 | $8.19 | 84 057 |
| May 12, 2016 | $7.92 | $8.29 | $7.76 | $8.05 | 89 665 |
| May 11, 2016 | $7.36 | $7.88 | $7.34 | $7.86 | 49 584 |
| May 10, 2016 | $7.27 | $7.47 | $7.23 | $7.39 | 105 307 |
| May 09, 2016 | $7.41 | $7.41 | $7.10 | $7.21 | 194 890 |
| May 06, 2016 | $7.71 | $7.82 | $6.91 | $7.55 | 378 703 |
| May 05, 2016 | $8.28 | $8.64 | $8.21 | $8.52 | 109 181 |
| May 04, 2016 | $8.00 | $8.63 | $7.95 | $8.03 | 93 872 |
| May 03, 2016 | $8.25 | $8.30 | $7.80 | $7.93 | 136 571 |
| May 02, 2016 | $8.71 | $8.87 | $8.31 | $8.36 | 62 109 |
| Apr 29, 2016 | $8.97 | $9.18 | $8.35 | $8.80 | 94 719 |
| Apr 28, 2016 | $9.03 | $9.03 | $8.70 | $8.92 | 121 213 |
| Apr 27, 2016 | $9.25 | $9.35 | $8.66 | $9.05 | 214 144 |
| Apr 26, 2016 | $8.96 | $10.00 | $8.88 | $9.34 | 394 921 |
