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 |
| Mar 07, 2016 | $6.08 | $6.39 | $6.00 | $6.05 | 199 200 |
| Mar 04, 2016 | $5.95 | $6.40 | $5.82 | $6.22 | 280 600 |
| Mar 03, 2016 | $5.43 | $6.10 | $5.40 | $5.91 | 205 300 |
| Mar 02, 2016 | $5.78 | $6.01 | $5.27 | $5.49 | 206 100 |
| Mar 01, 2016 | $5.31 | $6.02 | $5.07 | $5.84 | 255 700 |
| Feb 29, 2016 | $4.80 | $5.28 | $4.52 | $5.22 | 262 500 |
| Feb 26, 2016 | $4.74 | $5.75 | $4.74 | $4.78 | 489 600 |
| Feb 25, 2016 | $3.91 | $5.05 | $3.91 | $4.74 | 420 700 |
| Feb 24, 2016 | $4.09 | $4.40 | $3.93 | $4.35 | 205 300 |
| Feb 23, 2016 | $4.48 | $4.85 | $3.96 | $4.08 | 173 800 |
| Feb 22, 2016 | $4.04 | $4.96 | $4.02 | $4.51 | 400 900 |
| Feb 19, 2016 | $4.15 | $4.16 | $3.88 | $3.98 | 69 100 |
| Feb 18, 2016 | $4.23 | $4.50 | $3.74 | $4.20 | 116 100 |
| Feb 17, 2016 | $4.04 | $4.47 | $4.03 | $4.09 | 232 900 |
| Feb 16, 2016 | $4.31 | $4.36 | $3.99 | $4.24 | 153 100 |
| Feb 12, 2016 | $4.13 | $4.45 | $4.00 | $4.20 | 128 400 |
| Feb 11, 2016 | $4.10 | $4.28 | $3.98 | $4.00 | 139 800 |
| Feb 10, 2016 | $4.10 | $4.53 | $3.90 | $4.26 | 241 300 |
| Feb 09, 2016 | $4.66 | $4.75 | $3.79 | $4.06 | 461 800 |
| Feb 08, 2016 | $5.00 | $5.03 | $4.78 | $4.87 | 59 000 |
| Feb 05, 2016 | $5.21 | $5.77 | $4.81 | $5.04 | 101 400 |
| Feb 04, 2016 | $5.47 | $5.56 | $5.00 | $5.21 | 262 700 |
| Feb 03, 2016 | $5.13 | $5.58 | $4.78 | $5.47 | 199 300 |
| Feb 02, 2016 | $5.29 | $5.71 | $4.95 | $5.10 | 164 400 |
| Feb 01, 2016 | $6.11 | $6.39 | $5.17 | $5.38 | 277 000 |
