CCLP - CSI Compressco LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.43002.48002.37002.37002.370097,600
Jan 16, 20202.40002.48002.40002.46002.4600112,200
Jan 15, 20202.40002.47002.40002.41002.410022,300
Jan 14, 20202.38002.48002.37002.43002.430035,300
Jan 13, 20202.44002.44002.33002.39002.3900200,000
Jan 10, 20202.49002.49002.44002.44002.440046,700
Jan 09, 20202.55002.57002.47002.49002.4900117,900
Jan 08, 20202.59002.63002.54002.55002.550099,700
Jan 07, 20202.61002.61002.50002.60002.600071,100
Jan 06, 20202.65002.65002.61002.65002.650090,200
Jan 03, 20202.71002.71002.62002.63002.630043,400
Jan 02, 20202.74002.74002.62002.70002.700054,000
Dec 31, 20192.52002.73002.52002.71002.7100193,600
Dec 30, 20192.53002.62002.51002.52002.5200128,900
Dec 27, 20192.63002.63002.53002.53002.530058,600
Dec 26, 20192.59002.65002.59002.63002.6300109,400
Dec 24, 20192.57002.65002.57002.61002.610040,900
Dec 23, 20192.63002.64002.56002.58002.5800102,500
Dec 20, 20192.49002.66002.49002.59002.5900154,900
Dec 19, 20192.47002.57002.42002.50002.5000126,300
Dec 18, 20192.38002.45002.38002.45002.450068,700
Dec 17, 20192.37002.40002.33002.36002.3600107,400
Dec 16, 20192.32002.42002.32002.34002.340070,000
Dec 13, 20192.34002.37002.33002.33002.330024,700
Dec 12, 20192.32002.38002.30002.35002.350070,900
Dec 11, 20192.35002.43002.28002.33002.330063,700
Dec 10, 20192.31002.41002.30002.35002.350050,200
Dec 09, 20192.25002.36002.25002.31002.310089,500
Dec 06, 20192.25002.30002.24002.28002.280097,400
Dec 05, 20192.20002.30002.16002.24002.2400182,900
Dec 04, 20192.38002.41002.26002.28002.2800268,300
Dec 03, 20192.30002.51002.30002.39002.390081,600
Dec 02, 20192.43002.49002.31002.32002.320073,700
Nov 29, 20192.47002.48002.41002.44002.44009,000
Nov 27, 20192.45002.51002.40002.51002.510050,200
Nov 26, 20192.56002.58002.46002.48002.480040,400
Nov 25, 20192.46002.60002.45002.60002.6000173,400
Nov 22, 20192.35002.47002.35002.41002.410060,100
Nov 21, 20192.34002.42002.34002.36002.360078,900
Nov 20, 20192.32002.38002.26002.35002.350063,600
Nov 19, 20192.33002.42002.21002.33002.3300160,300
Nov 18, 20192.38002.45002.20002.37002.3700210,600
Nov 15, 20192.20002.40002.19002.35002.3500157,200
Nov 14, 20192.28002.31002.18002.21002.2100132,900
Nov 13, 20192.38002.38002.22002.29002.2900223,000
Nov 12, 20192.48002.51002.38002.40002.4000110,100
Nov 11, 20192.52002.52002.44002.49002.490092,500
Nov 08, 20192.61002.66002.52002.54002.5400272,000
Nov 07, 20192.77002.80002.64002.67002.6700180,500
Nov 06, 20192.75002.93002.66002.80002.8000236,800
Nov 05, 20192.84002.95002.84002.90002.900047,300
Nov 04, 20192.75002.86002.75002.84002.840063,900
Nov 01, 20192.72002.75002.65002.75002.750078,800
Oct 31, 20192.66002.71002.64002.70002.700070,000
Oct 31, 20190.01 Dividend
Oct 30, 20192.80002.81002.67002.68002.670045,900
Oct 29, 20192.66002.80002.66002.80002.789629,700
Oct 28, 20192.70002.73002.62002.69002.6800136,500
Oct 25, 20192.80002.81002.67002.71002.6999104,500
Oct 24, 20192.84002.84002.78002.80002.789657,500
Oct 23, 20192.83002.87002.75002.84002.829433,900
Oct 22, 20192.71002.90002.71002.84002.8294163,900
Oct 21, 20192.88002.88002.81002.86002.849328,600
Oct 18, 20192.92002.92002.82002.89002.879255,400
Oct 17, 20192.89002.93002.82002.92002.909165,500
Oct 16, 20192.92002.92002.87002.89002.879226,200
Oct 15, 20192.88002.97002.83002.93002.9191126,700
Oct 14, 20192.82002.91002.82002.90002.889229,700
Oct 11, 20192.80002.90002.78002.86002.849343,600
Oct 10, 20192.84002.85002.76002.80002.789653,000
Oct 09, 20192.91002.91002.76002.84002.8294141,500
Oct 08, 20192.92003.00002.87002.91002.899176,500
Oct 07, 20192.99003.05002.92002.95002.939028,300
Oct 04, 20193.00003.03002.92003.00002.988866,200
Oct 03, 20192.89003.02002.89003.01002.998883,000
Oct 02, 20192.89002.92002.84002.92002.909183,200
Oct 01, 20192.96002.99002.90002.96002.949063,800
Sep 30, 20192.87002.96002.82002.96002.949058,500
Sep 27, 20192.85002.96002.82002.87002.859378,400
Sep 26, 20192.88002.89002.79002.83002.8194310,300
Sep 25, 20192.85002.91002.85002.91002.899148,100
Sep 24, 20192.92002.92002.82002.89002.879222,400
Sep 23, 20192.85002.94002.85002.91002.899135,700
Sep 20, 20192.84002.88002.82002.86002.849313,800
Sep 19, 20192.84002.88002.79002.84002.829450,600
Sep 18, 20192.82002.92002.79002.85002.8394127,700
Sep 17, 20193.02003.02002.80002.85002.8394171,600
Sep 16, 20192.99003.07002.95003.04003.0287121,800
Sep 13, 20192.99003.05002.90002.90002.889276,200
Sep 12, 20193.01003.01002.96002.98002.968989,900
Sep 11, 20192.90003.04002.90003.01002.998866,600
Sep 10, 20192.82003.00002.82002.90002.889285,700
Sep 09, 20192.76002.87002.76002.83002.819477,900
Sep 06, 20192.78002.83002.74002.76002.749771,900
Sep 05, 20192.75002.91002.75002.81002.799549,600
Sep 04, 20192.79002.79002.70002.75002.739751,500
Sep 03, 20192.92002.92002.67002.69002.6800216,400
Aug 30, 20193.00003.02002.89002.94002.9290193,900
Aug 29, 20192.86003.08002.86003.00002.9888146,100
Aug 28, 20192.90002.90002.58002.86002.8493231,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...