NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Friday, 26th Apr 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 |
| Apr 12, 2016 | $6.35 | $6.94 | $6.26 | $6.81 | 151 082 |
| Apr 11, 2016 | $6.04 | $6.37 | $6.04 | $6.27 | 67 234 |
| Apr 08, 2016 | $6.03 | $6.12 | $5.84 | $6.05 | 126 544 |
| Apr 07, 2016 | $5.61 | $5.89 | $5.51 | $5.88 | 68 813 |
| Apr 06, 2016 | $5.64 | $5.90 | $5.41 | $5.66 | 76 353 |
| Apr 05, 2016 | $5.22 | $5.65 | $5.17 | $5.65 | 39 383 |
| Apr 04, 2016 | $5.48 | $5.89 | $5.39 | $5.40 | 82 082 |
| Apr 01, 2016 | $5.66 | $5.76 | $5.47 | $5.51 | 124 691 |
| Mar 31, 2016 | $5.55 | $5.97 | $5.55 | $5.76 | 113 861 |
| Mar 30, 2016 | $5.93 | $6.16 | $5.70 | $5.81 | 85 059 |
| Mar 29, 2016 | $5.63 | $5.94 | $5.56 | $5.90 | 47 400 |
| Mar 28, 2016 | $5.58 | $5.80 | $5.34 | $5.76 | 100 600 |
| Mar 24, 2016 | $5.70 | $5.87 | $5.50 | $5.60 | 161 800 |
| Mar 23, 2016 | $6.09 | $6.21 | $5.70 | $5.79 | 206 400 |
| Mar 22, 2016 | $5.98 | $6.24 | $5.89 | $6.01 | 112 800 |
| Mar 21, 2016 | $5.81 | $6.16 | $5.67 | $6.00 | 81 900 |
| Mar 18, 2016 | $5.96 | $6.24 | $5.67 | $5.67 | 545 900 |
| Mar 17, 2016 | $5.55 | $6.11 | $5.55 | $5.90 | 210 600 |
| Mar 16, 2016 | $5.08 | $5.55 | $5.03 | $5.48 | 160 900 |
| Mar 15, 2016 | $5.08 | $5.25 | $4.97 | $5.04 | 162 000 |
| Mar 14, 2016 | $5.15 | $5.25 | $4.90 | $5.16 | 139 500 |
| Mar 11, 2016 | $5.24 | $5.39 | $5.05 | $5.18 | 139 500 |
| Mar 10, 2016 | $5.37 | $5.37 | $5.07 | $5.13 | 214 700 |
| Mar 09, 2016 | $5.43 | $5.60 | $5.27 | $5.39 | 144 500 |
| Mar 08, 2016 | $6.00 | $6.01 | $5.37 | $5.54 | 112 300 |
