CSI Compressco LP (CCLP) NASDAQ

2.42

+0.09(+3.86%)

Updated at April 01, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 03, 20242.422.422.422.422.420
April 02, 20242.422.422.422.422.420
April 01, 20242.442.422.422.442.313.35M
March 28, 20242.252.332.332.342.25127,326
March 27, 20242.312.272.272.312.24119,126
March 26, 20242.372.282.282.372.26117,980
March 25, 20242.282.332.332.342.2757,972
March 22, 20242.292.312.312.372.29266,199
March 21, 20242.282.372.372.382.28491,834
March 20, 20242.322.32.32.322.23314,859
March 19, 20242.22.272.272.292.2379,891
March 18, 20242.222.212.212.252.2165,204
March 15, 20242.262.232.232.322.23245,518
March 14, 20242.262.252.252.282.21279,382
March 13, 20242.192.242.242.242.16288,969
March 12, 20242.22.162.162.22.15118,996
March 11, 20242.252.182.182.272.13114,869
March 08, 20242.12.192.192.192.05706,863
March 07, 202422.032.032.051.85336,398
March 06, 20242.082.042.042.12.0371,690
March 05, 20242.032.062.062.082.03128,443
March 04, 202422.052.052.051.98122,975
March 01, 20242.022.012.012.021.96136,645
February 29, 20241.991.991.992.021.97130,371
February 28, 202421.971.9721.96107,375
February 27, 202421.981.9821.9551,845
February 26, 20242.021.981.982.041.9767,866
February 23, 20242.022.042.042.042.0185,446
February 22, 202422.012.012.041.98108,344
February 21, 202422.012.012.021.99113,497
February 20, 20241.95222.011.95153,572
February 16, 202421.981.9821.9442,088
February 15, 20241.982221.9230,351
February 14, 20242.051.961.962.051.9568,948
February 13, 20241.951.991.991.991.9523,499
February 12, 20241.981.991.992.021.9645,957
February 09, 202421.981.982.021.97146,883
February 08, 20241.921.981.9821.91299,330
February 07, 20241.951.931.931.971.91559,010
February 06, 20241.951.951.951.951.92279,828
February 05, 20241.911.931.931.941.87209,811
February 02, 20241.91.891.891.911.88145,629
February 01, 20241.921.881.881.941.87200,864
January 31, 20241.931.91.91.951.88204,599
January 30, 20241.931.951.951.951.9275,993
January 29, 20241.871.931.911.931.8785,269
January 26, 20241.891.91.891.911.89142,652
January 25, 20241.851.881.871.91.8497,382
January 24, 20241.841.811.81.851.816,970
January 23, 20241.741.821.811.851.74258,198
January 22, 20241.711.81.791.821.67173,103
January 19, 20241.741.751.741.81.7334,366
January 18, 20241.731.731.721.81.7295,868
January 17, 20241.751.741.731.781.74240,078
January 16, 20241.771.771.761.781.7459,739
January 12, 20241.771.761.751.771.7345,400
January 11, 20241.711.751.741.781.786,008
January 10, 20241.741.741.731.781.7254,371
January 09, 20241.811.81.791.841.76137,542
January 08, 20241.831.781.771.831.7783,875
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved