CSI Compressco LP (CCLP) Historical Stock Data

2.40 ↓0.02 (-0.83%)

As of April 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CCLP is up 0.25% a day on average. There have been 15 days where CSI Compressco LP closed green and 15 days where CCLP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-01	2.44	2.42	↓$0.02 (-0.82%)	2.31	2.44	3.02M
2024-03-28	2.25	2.33	↑$0.08 (3.56%)	2.25	2.34	127.33K
2024-03-27	2.31	2.27	↓$0.04 (-1.73%)	2.24	2.31	119.13K
2024-03-26	2.37	2.28	↓$0.09 (-3.80%)	2.26	2.37	117.98K
2024-03-25	2.28	2.33	↑$0.05 (2.19%)	2.27	2.34	57.97K
2024-03-22	2.29	2.31	↑$0.02 (0.87%)	2.29	2.37	266.18K
2024-03-21	2.28	2.37	↑$0.09 (3.95%)	2.28	2.38	491.83K
2024-03-20	2.32	2.30	↓$0.02 (-0.86%)	2.23	2.32	314.86K
2024-03-19	2.20	2.27	↑$0.07 (3.18%)	2.20	2.29	379.89K
2024-03-18	2.22	2.21	↓$0.01 (-0.66%)	2.21	2.25	65.20K
2024-03-15	2.26	2.23	↓$0.03 (-1.33%)	2.23	2.32	245.51K
2024-03-14	2.26	2.25	↓$0.01 (-0.44%)	2.21	2.28	279.38K
2024-03-13	2.19	2.24	↑$0.05 (2.28%)	2.16	2.24	288.97K
2024-03-12	2.20	2.16	↓$0.04 (-1.82%)	2.15	2.20	119K
2024-03-11	2.25	2.18	↓$0.07 (-3.11%)	2.13	2.27	114.86K
2024-03-08	2.10	2.19	↑$0.09 (4.29%)	2.05	2.19	706.84K
2024-03-07	2.00	2.03	↑$0.03 (1.50%)	1.85	2.05	336.40K
2024-03-06	2.08	2.04	↓$0.04 (-1.92%)	2.03	2.10	69.46K
2024-03-05	2.03	2.06	↑$0.03 (1.48%)	2.03	2.08	128.44K
2024-03-04	2.00	2.05	↑$0.05 (2.50%)	1.98	2.05	122.98K
2024-03-01	2.02	2.01	↓$0.01 (-0.50%)	1.96	2.02	136.65K
2024-02-29	1.99	1.99	↑$0.00 (0.00%)	1.97	2.02	130.37K
2024-02-28	2.00	1.97	↓$0.03 (-1.50%)	1.96	2.00	107.37K
2024-02-27	2.00	1.98	↓$0.02 (-1.00%)	1.95	2.00	51.85K
2024-02-26	2.02	1.98	↓$0.04 (-2.23%)	1.97	2.04	67.87K
2024-02-23	2.02	2.04	↑$0.02 (0.99%)	2.01	2.04	85.45K
2024-02-22	2.00	2.01	↑$0.01 (0.50%)	1.98	2.04	108.34K
2024-02-21	2.00	2.01	↑$0.01 (0.50%)	1.99	2.02	113.50K
2024-02-20	1.95	2.00	↑$0.05 (2.56%)	1.95	2.01	153.57K
2024-02-16	2.00	1.98	↓$0.02 (-1.00%)	1.94	2.00	42.09K