Advertisement
Advertisement
U.S. markets close in 2 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CSI Compressco LP (CCLP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
1.3400+0.0100 (+0.75%)
As of 01:25PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20221.30001.35001.29001.34001.340072,536
Dec 02, 20221.27001.35001.27001.33001.330056,200
Dec 01, 20221.31001.32001.29001.31001.310050,700
Nov 30, 20221.33001.33001.30001.30001.300036,200
Nov 29, 20221.29001.32001.29001.32001.320020,100
Nov 28, 20221.25001.31001.25001.30001.300034,400
Nov 25, 20221.28001.32001.28001.29001.290018,700
Nov 23, 20221.29001.32001.28001.30001.300017,600
Nov 22, 20221.28001.31001.28001.30001.300026,400
Nov 21, 20221.27001.30001.27001.30001.300039,900
Nov 18, 20221.31001.32001.30001.30001.300028,100
Nov 17, 20221.33001.33001.30001.32001.320019,300
Nov 16, 20221.33001.34001.32001.33001.330011,200
Nov 15, 20221.31001.32001.31001.32001.320016,800
Nov 14, 20221.32001.32001.29001.31001.310018,800
Nov 11, 20221.31001.31001.25001.29001.290068,900
Nov 10, 20221.30001.35001.30001.31001.31008,000
Nov 09, 20221.25001.33001.25001.30001.300049,500
Nov 08, 20221.29001.31001.26001.28001.280038,200
Nov 07, 20221.28001.35001.28001.32001.320037,000
Nov 04, 20221.30001.32001.25001.27001.270049,500
Nov 03, 20221.18001.38001.16001.25001.2500122,400
Nov 02, 20221.21001.21001.18001.21001.21008,100
Nov 01, 20221.20001.24001.19001.23001.23006,900
Oct 31, 20221.23001.24001.19001.23001.23004,600
Oct 28, 20221.17001.23001.17001.23001.23003,700
Oct 28, 20220.01 Dividend
Oct 27, 20221.22001.24001.20001.22001.210015,300
Oct 26, 20221.19001.23001.18001.19001.180236,700
Oct 25, 20221.20001.20001.17001.17001.160428,300
Oct 24, 20221.20001.23001.18001.18001.17036,100
Oct 21, 20221.20001.24001.16001.23001.219917,800
Oct 20, 20221.24001.24001.19001.23001.21996,200
Oct 19, 20221.18001.24001.15001.24001.229816,700
Oct 18, 20221.14001.16001.14001.15001.14069,600
Oct 17, 20221.17001.17001.11001.17001.16049,600
Oct 14, 20221.15001.16001.15001.15001.140622,300
Oct 13, 20221.11001.18001.11001.18001.170318,700
Oct 12, 20221.20001.20001.16001.17001.16046,200
Oct 11, 20221.24001.24001.16001.16001.150533,400
Oct 10, 20221.27001.29001.20001.20001.190229,900
Oct 07, 20221.37001.37001.30001.33001.319118,800
Oct 06, 20221.31001.37001.30001.37001.35888,500
Oct 05, 20221.23001.36001.23001.34001.329018,700
Oct 04, 20221.30001.30001.22001.27001.259659,700
Oct 03, 20221.23001.28001.15001.28001.269532,700
Sep 30, 20221.20001.20001.15001.17001.160412,700
Sep 29, 20221.17001.21001.17001.21001.20014,500
Sep 28, 20221.17001.23001.17001.23001.219932,700
Sep 27, 20221.18001.19001.12001.17001.160423,200
Sep 26, 20221.22001.22001.10001.12001.110857,000
Sep 23, 20221.24001.24001.13001.16001.150528,600
Sep 22, 20221.22001.27001.11001.27001.259667,200
Sep 21, 20221.22001.29001.20001.23001.219913,800
Sep 20, 20221.22001.26001.22001.23001.21996,200
Sep 19, 20221.21001.25001.04001.24001.229848,300
Sep 16, 20221.22001.24001.21001.22001.210045,600
Sep 15, 20221.24001.26001.23001.24001.229841,500
Sep 14, 20221.23001.25001.22001.25001.239837,800
Sep 13, 20221.25001.25001.22001.24001.229816,000
Sep 12, 20221.25001.26001.25001.26001.24973,700
Sep 09, 20221.26001.28001.25001.26001.249729,900
Sep 08, 20221.25001.25001.25001.25001.23981,300
Sep 07, 20221.26001.26001.25001.25001.239889,000
Sep 06, 20221.29001.30001.24001.26001.24976,800
Sep 02, 20221.28001.29001.26001.26001.249711,100
Sep 01, 20221.25001.29001.21001.26001.249729,900
Aug 31, 20221.23001.27001.23001.26001.249723,300
Aug 30, 20221.28001.28001.26001.26001.249712,000
Aug 29, 20221.30001.34001.27001.28001.269512,900
Aug 26, 20221.32001.32001.25001.28001.269515,100
Aug 25, 20221.26001.32001.25001.32001.309216,900
Aug 24, 20221.27001.27001.23001.25001.239813,300
Aug 23, 20221.30001.30001.25001.27001.259620,200
Aug 22, 20221.28001.28001.24001.24001.229847,000
Aug 19, 20221.28001.28001.24001.26001.249722,900
Aug 18, 20221.24001.29001.24001.28001.269585,700
Aug 17, 20221.24001.26001.24001.25001.239823,200
Aug 16, 20221.30001.30001.22001.25001.239833,700
Aug 15, 20221.26001.29001.25001.25001.239859,200
Aug 12, 20221.32001.32001.22001.25001.239822,900
Aug 11, 20221.29001.33001.28001.28001.269542,400
Aug 10, 20221.23001.29001.22001.26001.249715,300
Aug 09, 20221.44001.44001.22001.24001.2298109,100
Aug 08, 20221.36001.50001.29001.46001.448054,400
Aug 05, 20221.34001.34001.31001.31001.29936,600
Aug 04, 20221.36001.38001.28001.28001.269514,200
Aug 03, 20221.30001.39001.27001.32001.309240,100
Aug 02, 20221.28001.31001.24001.27001.259657,100
Aug 01, 20221.30001.30001.24001.27001.25967,900
Jul 29, 20221.29001.31001.27001.29001.279424,600
Jul 28, 20221.30001.30001.24001.25001.239815,200
Jul 28, 20220.01 Dividend
Jul 27, 20221.25001.28001.21001.26001.239852,400
Jul 26, 20221.28001.29001.25001.26001.23986,500
Jul 25, 20221.23001.27001.22001.27001.249624,000
Jul 22, 20221.25001.28001.21001.25001.229946,200
Jul 21, 20221.28001.28001.24001.27001.249611,200
Jul 20, 20221.30001.31001.23001.30001.279145,500
Jul 19, 20221.35001.35001.27001.28001.259493,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement