NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Tuesday, 23rd 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 | $1.80 | $2.44 | |
| 52 weeks | $1.04 | $2.44 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $1.14 | $1.17 | $1.10 | $1.12 | 91 534 |
| Jul 06, 2023 | $1.19 | $1.19 | $1.07 | $1.13 | 85 784 |
| Jul 05, 2023 | $1.21 | $1.24 | $1.17 | $1.17 | 49 253 |
| Jul 03, 2023 | $1.26 | $1.28 | $1.22 | $1.22 | 55 255 |
| Jun 30, 2023 | $1.15 | $1.30 | $1.15 | $1.26 | 176 634 |
| Jun 29, 2023 | $1.10 | $1.19 | $1.10 | $1.15 | 92 437 |
| Jun 28, 2023 | $1.13 | $1.14 | $1.11 | $1.14 | 15 534 |
| Jun 27, 2023 | $1.17 | $1.15 | $1.11 | $1.11 | 28 894 |
| Jun 26, 2023 | $1.16 | $1.21 | $1.13 | $1.14 | 23 550 |
| Jun 23, 2023 | $1.18 | $1.21 | $1.17 | $1.18 | 22 985 |
| Jun 22, 2023 | $1.26 | $1.27 | $1.18 | $1.20 | 37 780 |
| Jun 21, 2023 | $1.30 | $1.30 | $1.20 | $1.25 | 59 926 |
| Jun 20, 2023 | $1.34 | $1.36 | $1.27 | $1.27 | 70 876 |
| Jun 16, 2023 | $1.29 | $1.38 | $1.22 | $1.38 | 142 617 |
| Jun 15, 2023 | $1.22 | $1.29 | $1.21 | $1.26 | 97 307 |
| Jun 14, 2023 | $1.19 | $1.33 | $1.12 | $1.24 | 219 075 |
| Jun 13, 2023 | $1.11 | $1.20 | $1.11 | $1.20 | 30 982 |
| Jun 12, 2023 | $1.07 | $1.15 | $1.07 | $1.11 | 44 186 |
| Jun 09, 2023 | $1.17 | $1.16 | $1.10 | $1.11 | 33 938 |
| Jun 08, 2023 | $1.19 | $1.19 | $1.15 | $1.15 | 4 204 |
| Jun 07, 2023 | $1.10 | $1.20 | $1.09 | $1.16 | 92 721 |
| Jun 06, 2023 | $1.07 | $1.10 | $1.06 | $1.08 | 42 960 |
| Jun 05, 2023 | $1.08 | $1.08 | $1.06 | $1.08 | 9 497 |
| Jun 02, 2023 | $1.10 | $1.10 | $1.05 | $1.08 | 74 136 |
| Jun 01, 2023 | $1.08 | $1.09 | $1.05 | $1.06 | 5 520 |
