NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.31 | $2.44 | Monday, 29th 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 |
| Feb 01, 2016 | $6.11 | $6.39 | $5.17 | $5.38 | 277 000 |
| Jan 29, 2016 | $6.40 | $6.40 | $6.00 | $6.15 | 137 600 |
| Jan 28, 2016 | $6.11 | $6.44 | $5.84 | $6.36 | 166 000 |
| Jan 27, 2016 | $6.99 | $7.19 | $6.24 | $5.96 | 313 400 |
| Jan 26, 2016 | $6.40 | $7.68 | $6.16 | $6.56 | 294 700 |
| Jan 25, 2016 | $6.36 | $7.52 | $5.91 | $6.07 | 364 200 |
| Jan 22, 2016 | $7.25 | $7.79 | $5.60 | $6.20 | 622 600 |
| Jan 21, 2016 | $6.52 | $7.47 | $6.19 | $6.70 | 169 300 |
| Jan 20, 2016 | $6.73 | $7.13 | $5.26 | $6.17 | 235 400 |
| Jan 19, 2016 | $8.51 | $9.18 | $6.73 | $6.71 | 191 100 |
| Jan 15, 2016 | $8.50 | $8.80 | $8.38 | $7.95 | 92 800 |
| Jan 14, 2016 | $8.44 | $9.17 | $8.06 | $8.42 | 97 500 |
| Jan 13, 2016 | $8.86 | $9.34 | $8.16 | $8.09 | 105 700 |
| Jan 12, 2016 | $9.25 | $9.76 | $8.31 | $8.26 | 196 600 |
| Jan 11, 2016 | $9.47 | $9.79 | $8.82 | $8.62 | 156 900 |
| Jan 08, 2016 | $9.38 | $10.08 | $9.19 | $8.87 | 315 500 |
| Jan 07, 2016 | $9.82 | $9.99 | $9.27 | $8.91 | 99 200 |
| Jan 06, 2016 | $11.53 | $11.62 | $9.85 | $9.26 | 159 700 |
| Jan 05, 2016 | $11.50 | $11.81 | $11.42 | $10.94 | 38 800 |
