Dark

CCLP
CSI Compressco LP
stock NASDAQ

Inactive

Apr 1, 2024

2.42USD+3.863%(+0.09)3,347,293

Pre-market

0.00USD-100.000%(-2.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-01	2.4400	2.4400	2.3100	2.4200	+3.863%	3,347,293	0.000%
2024-03-28	2.2500	2.3400	2.2500	2.3300	+2.643%	127,326	+3.863%
2024-03-27	2.3100	2.3100	2.2400	2.2700	-0.439%	119,126	+6.608%
2024-03-26	2.3700	2.3700	2.2600	2.2800	-2.146%	117,980	+6.140%
2024-03-25	2.2800	2.3399	2.2700	2.3300	+0.866%	57,972	+3.863%
2024-03-22	2.2900	2.3691	2.2900	2.3100	-2.532%	266,199	+4.762%
2024-03-21	2.2800	2.3800	2.2800	2.3700	+3.043%	491,834	+2.110%
2024-03-20	2.3200	2.3200	2.2300	2.3000	+1.322%	314,859	+5.217%
2024-03-19	2.2000	2.2900	2.2000	2.2700	+2.715%	379,891	+6.608%
2024-03-18	2.2247	2.2500	2.2100	2.2100	-0.897%	65,204	+9.502%
2024-03-15	2.2600	2.3186	2.2300	2.2300	-0.889%	245,518	+8.520%
2024-03-14	2.2600	2.2835	2.2100	2.2500	+0.446%	279,382	+7.556%
2024-03-13	2.1900	2.2400	2.1600	2.2400	+3.704%	288,969	+8.036%
2024-03-12	2.2000	2.2000	2.1500	2.1600	-0.917%	118,996	+12.037%
2024-03-11	2.2500	2.2654	2.1300	2.1800	-0.457%	114,869	+11.009%
2024-03-08	2.1000	2.1900	2.0500	2.1900	+7.882%	706,863	+10.502%
2024-03-07	2.0000	2.0500	1.8542	2.0300	-0.490%	336,398	+19.212%
2024-03-06	2.0800	2.1000	2.0300	2.0400	-0.971%	71,690	+18.627%
2024-03-05	2.0300	2.0800	2.0300	2.0600	+0.488%	128,443	+17.476%
2024-03-04	2.0000	2.0500	1.9800	2.0500	+1.990%	122,975	+18.049%
2024-03-01	2.0200	2.0200	1.9600	2.0100	+1.005%	136,645	+20.398%
2024-02-29	1.9900	2.0200	1.9700	1.9900	+1.015%	130,371	+21.608%
2024-02-28	2.0000	2.0000	1.9600	1.9700	-0.505%	107,375	+22.843%
2024-02-27	2.0000	2.0000	1.9500	1.9800	+0.253%	51,845	+22.222%
2024-02-26	2.0200	2.0400	1.9700	1.9750	-3.186%	67,866	+22.532%
2024-02-23	2.0200	2.0400	2.0100	2.0400	+1.493%	85,446	+18.627%
2024-02-22	2.0000	2.0400	1.9800	2.0100	0.000%	108,344	+20.398%
2024-02-21	2.0000	2.0150	1.9900	2.0100	+0.500%	113,497	+20.398%
2024-02-20	1.9500	2.0050	1.9500	2.0000	+1.010%	153,572	+21.000%
2024-02-16	2.0000	2.0000	1.9400	1.9800	-1.000%	42,088	+22.222%
2024-02-15	1.9800	2.0000	1.9201	2.0000	+2.041%	30,351	+21.000%
2024-02-14	2.0500	2.0500	1.9463	1.9600	-1.508%	68,948	+23.469%
2024-02-13	1.9500	1.9900	1.9500	1.9900	0.000%	23,499	+21.608%
2024-02-12	1.9800	2.0200	1.9600	1.9900	+0.505%	45,957	+21.608%
2024-02-09	2.0000	2.0200	1.9700	1.9800	0.000%	146,883	+22.222%
2024-02-08	1.9200	2.0000	1.9100	1.9800	+2.591%	299,330	+22.222%
2024-02-07	1.9500	1.9730	1.9100	1.9300	-1.026%	559,010	+25.389%
2024-02-06	1.9500	1.9500	1.9200	1.9500	+1.036%	279,828	+24.103%
2024-02-05	1.9100	1.9400	1.8700	1.9300	+2.116%	209,811	+25.389%
2024-02-02	1.9000	1.9050	1.8800	1.8900	+0.532%	145,629	+28.042%
2024-02-01	1.9200	1.9400	1.8700	1.8800	-1.053%	200,864	+28.723%
2024-01-31	1.9300	1.9500	1.8800	1.9000	-2.564%	204,599	+27.368%
2024-01-30	1.9300	1.9500	1.9200	1.9500	+1.299%	75,993	+24.103%
2024-01-29	1.8700	1.9300	1.8700	1.9250	+1.316%	85,269	+25.714%
2024-01-26	1.8900	1.9100	1.8900	1.9000	+1.064%	142,652	+27.368%
2024-01-25	1.8500	1.9000	1.8400	1.8800	+3.867%	97,382	+28.723%
2024-01-24	1.8436	1.8500	1.8039	1.8100	-0.549%	16,970	+33.702%
2024-01-23	1.7400	1.8499	1.7400	1.8200	+1.111%	258,198	+32.967%
2024-01-22	1.7100	1.8200	1.6700	1.8000	+2.857%	173,103	+34.444%
2024-01-19	1.7400	1.7960	1.7300	1.7500	+1.156%	34,366	+38.286%
2024-01-18	1.7300	1.7950	1.7200	1.7300	-0.575%	95,868	+39.884%
2024-01-17	1.7500	1.7800	1.7400	1.7400	-1.695%	240,078	+39.080%
2024-01-16	1.7700	1.7800	1.7400	1.7700	+0.568%	59,739	+36.723%
2024-01-12	1.7700	1.7700	1.7300	1.7600	+0.571%	45,400	+37.500%
2024-01-11	1.7100	1.7800	1.7000	1.7500	+0.575%	86,008	+38.286%
2024-01-10	1.7400	1.7800	1.7200	1.7400	-3.333%	54,371	+39.080%
2024-01-09	1.8100	1.8400	1.7600	1.8000	+1.124%	137,542	+34.444%
2024-01-08	1.8300	1.8325	1.7700	1.7800	+0.565%	83,875	+35.955%
2024-01-05	1.7200	1.8000	1.7200	1.7700	+4.734%	121,250	+36.723%
2024-01-04	1.6600	1.7481	1.6600	1.6900	0.000%	48,172	+43.195%
2024-01-03	1.6100	1.7496	1.6100	1.6900	+1.198%	67,250	+43.195%
2024-01-02	1.6000	1.6800	1.6000	1.6700	+2.454%	120,059	+44.910%
2023-12-29	1.6400	1.6800	1.6300	1.6300	-3.835%	35,511	+48.466%
2023-12-28	1.7200	1.7400	1.6500	1.6950	-0.294%	52,034	+42.773%
2023-12-27	1.7400	1.7500	1.6700	1.7000	+1.190%	44,972	+42.353%
2023-12-26	1.5800	1.7100	1.5700	1.6800	+1.818%	102,469	+44.048%
2023-12-22	1.6300	1.6600	1.6200	1.6500	0.000%	69,946	+46.667%
2023-12-21	1.6000	1.6690	1.5200	1.6500	0.000%	116,693	+46.667%
2023-12-20	1.5600	1.6600	1.5500	1.6500	-0.602%	434,231	+46.667%
2023-12-19	1.7000	1.7000	1.5100	1.6600	-1.775%	552,428	+45.783%
2023-12-18	1.6600	1.7900	1.6500	1.6900	+1.807%	39,329	+43.195%
2023-12-15	1.8400	1.8400	1.6100	1.6600	-8.287%	539,085	+45.783%
2023-12-14	1.8100	1.9000	1.5500	1.8100	-2.162%	182,197	+33.702%
2023-12-13	1.7500	1.8500	1.7500	1.8500	+5.714%	185,889	+30.811%
2023-12-12	1.8200	1.8500	1.7500	1.7500	-5.405%	95,108	+38.286%
2023-12-11	1.5900	1.8500	1.5900	1.8500	+17.834%	142,793	+30.811%
2023-12-08	1.6200	1.8400	1.5500	1.5700	-5.422%	133,541	+54.140%
2023-12-07	1.6800	1.7500	1.6300	1.6600	-3.488%	45,005	+45.783%
2023-12-06	1.9294	1.9600	1.6600	1.7200	-10.881%	95,371	+40.698%
2023-12-05	2.0400	2.0400	1.8364	1.9300	-2.030%	108,105	+25.389%
2023-12-04	1.8800	2.0600	1.8700	1.9700	+2.073%	253,146	+22.843%
2023-12-01	1.8900	1.9900	1.8250	1.9300	+4.324%	109,251	+25.389%
2023-11-30	1.7300	1.8600	1.6900	1.8500	+12.121%	187,605	+30.811%
2023-11-29	1.6000	1.6700	1.5500	1.6500	+3.125%	101,293	+46.667%
2023-11-28	1.6100	1.6500	1.5600	1.6000	0.000%	66,660	+51.250%
2023-11-27	1.4400	1.6000	1.4400	1.6000	+10.345%	41,286	+51.250%
2023-11-24	1.4500	1.4800	1.4500	1.4500	+0.694%	19,745	+66.897%
2023-11-22	1.4389	1.4400	1.3800	1.4400	+2.857%	45,525	+68.056%
2023-11-21	1.4790	1.4800	1.4000	1.4000	-4.110%	26,829	+72.857%
2023-11-20	1.4400	1.4800	1.4250	1.4600	+3.546%	25,878	+65.753%
2023-11-17	1.4000	1.4600	1.3800	1.4100	-0.704%	43,474	+71.631%
2023-11-16	1.4200	1.4700	1.3700	1.4200	+1.429%	21,645	+70.423%
2023-11-15	1.4100	1.4400	1.3700	1.4000	0.000%	27,245	+72.857%
2023-11-14	1.4100	1.4300	1.3855	1.4000	+1.449%	19,563	+72.857%
2023-11-13	1.4200	1.4600	1.3700	1.3800	-1.779%	92,329	+75.362%
2023-11-10	1.3714	1.4100	1.3714	1.4050	+1.079%	46,540	+72.242%
2023-11-09	1.3700	1.3900	1.3650	1.3900	+2.206%	13,769	+74.101%
2023-11-08	1.3676	1.3800	1.3600	1.3600	-1.449%	11,263	+77.941%
2023-11-07	1.4000	1.4100	1.3800	1.3800	-0.719%	14,742	+75.362%
2023-11-06	1.4200	1.4200	1.3515	1.3900	+0.361%	25,296	+74.101%
2023-11-03	1.3598	1.4200	1.3400	1.3850	+1.838%	101,595	+74.729%
2023-11-02	1.3399	1.3700	1.2900	1.3600	+2.256%	159,493	+77.941%
2023-11-01	1.3142	1.3400	1.3100	1.3300	-0.746%	13,745	+81.955%
2023-10-31	1.3000	1.3400	1.2900	1.3400	+3.876%	18,216	+80.597%
2023-10-30	1.2900	1.2900	1.2800	1.2900	-0.769%	19,359	+87.597%
2023-10-27	1.2900	1.3000	1.2797	1.3000	0.000%	22,384	+86.154%
2023-10-26	1.2800	1.3200	1.2700	1.3000	+1.563%	18,671	+86.154%
2023-10-25	1.3400	1.3500	1.2800	1.2800	-4.478%	28,938	+89.063%
2023-10-24	1.3200	1.3500	1.2801	1.3400	+3.876%	38,062	+80.597%
2023-10-23	1.3200	1.3200	1.2900	1.2900	-1.527%	7,892	+87.597%
2023-10-20	1.3200	1.3200	1.2800	1.3100	+0.769%	18,633	+84.733%
2023-10-19	1.2700	1.3300	1.2700	1.3000	0.000%	38,116	+86.154%
2023-10-18	1.3200	1.3500	1.2833	1.3000	+2.362%	33,727	+86.154%
2023-10-17	1.2900	1.3500	1.2700	1.2700	-2.308%	54,492	+90.551%
2023-10-16	1.3500	1.3500	1.2800	1.3000	-3.704%	38,337	+86.154%
2023-10-13	1.3100	1.3500	1.3000	1.3500	0.000%	30,542	+79.259%
2023-10-12	1.2500	1.3500	1.2110	1.3500	+8.000%	65,041	+79.259%
2023-10-11	1.3497	1.3800	1.2500	1.2500	-6.716%	132,310	+93.600%
2023-10-10	1.3500	1.3900	1.3200	1.3400	-3.597%	42,935	+80.597%
2023-10-09	1.3900	1.4000	1.3480	1.3900	0.000%	46,273	+74.101%
2023-10-06	1.3282	1.3999	1.3282	1.3900	0.000%	11,364	+74.101%
2023-10-05	1.3700	1.4000	1.3061	1.3900	+4.511%	58,692	+74.101%
2023-10-04	1.3600	1.3900	1.2501	1.3300	-3.602%	85,232	+81.955%
2023-10-03	1.4300	1.4300	1.3500	1.3797	-0.383%	74,155	+75.400%
2023-10-02	1.4100	1.4200	1.3300	1.3850	+0.362%	190,816	+74.729%
2023-09-29	1.4200	1.4200	1.3100	1.3800	-2.128%	49,579	+75.362%
2023-09-28	1.2200	1.4100	1.2200	1.4100	+15.574%	266,653	+71.631%
2023-09-27	1.2083	1.2400	1.1900	1.2200	+2.521%	176,440	+98.361%
2023-09-26	1.1700	1.2200	1.1700	1.1900	-0.833%	36,756	+103.361%
2023-09-25	1.2400	1.2900	1.1500	1.2000	-6.250%	128,082	+101.667%
2023-09-22	1.1650	1.3000	1.1500	1.2800	+10.345%	317,779	+89.063%
2023-09-21	1.1500	1.1900	1.1300	1.1600	0.000%	17,853	+108.621%
2023-09-20	1.1700	1.1800	1.1500	1.1600	+0.870%	20,823	+108.621%
2023-09-19	1.1500	1.2000	1.1500	1.1500	0.000%	47,610	+110.435%
2023-09-18	1.2300	1.2300	1.1500	1.1500	-6.504%	50,791	+110.435%
2023-09-15	1.1500	1.2300	1.1200	1.2300	+6.957%	184,091	+96.748%
2023-09-14	1.1600	1.1600	1.1300	1.1500	+1.770%	37,075	+110.435%
2023-09-13	1.1504	1.1600	1.1300	1.1300	-0.877%	106,307	+114.159%
2023-09-12	1.1699	1.1800	1.1400	1.1400	-1.724%	35,898	+112.281%
2023-09-11	1.1673	1.1700	1.1400	1.1600	-0.855%	19,024	+108.621%
2023-09-08	1.1400	1.1700	1.1400	1.1700	0.000%	17,560	+106.838%
2023-09-07	1.1500	1.1800	1.1400	1.1700	-0.847%	70,020	+106.838%
2023-09-06	1.1800	1.1800	1.1600	1.1800	-0.840%	4,473	+105.085%
2023-09-05	1.1800	1.2000	1.1700	1.1900	+2.586%	9,097	+103.361%
2023-09-01	1.1400	1.2000	1.1400	1.1600	+1.754%	30,415	+108.621%
2023-08-31	1.1850	1.2000	1.1400	1.1400	-4.202%	19,295	+112.281%
2023-08-30	1.2000	1.2000	1.1800	1.1900	-0.833%	81,146	+103.361%
2023-08-29	1.1800	1.2000	1.1700	1.2000	+1.695%	54,136	+101.667%
2023-08-28	1.1572	1.2000	1.1572	1.1800	0.000%	6,439	+105.085%
2023-08-25	1.1600	1.1800	1.1501	1.1800	-1.667%	3,509	+105.085%
2023-08-24	1.1600	1.2000	1.1600	1.2000	+0.840%	4,595	+101.667%
2023-08-23	1.2000	1.2000	1.1541	1.1900	-0.833%	10,635	+103.361%
2023-08-22	1.1100	1.2000	1.1100	1.2000	+7.143%	32,957	+101.667%
2023-08-21	1.1600	1.1700	1.1200	1.1200	-3.448%	30,622	+116.071%
2023-08-18	1.1800	1.1900	1.1600	1.1600	-0.855%	10,342	+108.621%
2023-08-17	1.1400	1.2200	1.1400	1.1700	+0.862%	41,370	+106.838%
2023-08-16	1.1696	1.1696	1.1200	1.1600	+4.505%	28,393	+108.621%
2023-08-15	1.1500	1.1800	1.1100	1.1100	-5.128%	42,507	+118.018%
2023-08-14	1.1900	1.2000	1.1400	1.1700	-0.847%	34,300	+106.838%
2023-08-11	1.1600	1.2000	1.1563	1.1800	0.000%	49,540	+105.085%
2023-08-10	1.2300	1.2300	1.1600	1.1800	-4.065%	91,312	+105.085%
2023-08-09	1.2100	1.2500	1.2100	1.2300	+1.653%	34,176	+96.748%
2023-08-08	1.2382	1.2500	1.2100	1.2100	-3.200%	59,802	+100.000%
2023-08-07	1.2900	1.2900	1.2000	1.2500	+2.459%	79,269	+93.600%
2023-08-04	1.2200	1.2599	1.1900	1.2200	0.000%	113,138	+98.361%
2023-08-03	1.1800	1.2300	1.1700	1.2200	+4.274%	75,149	+98.361%
2023-08-02	1.1200	1.1700	1.1000	1.1700	+2.632%	145,391	+106.838%
2023-08-01	1.0800	1.1400	1.0800	1.1400	+0.885%	54,207	+112.281%
2023-07-31	1.1200	1.1300	1.0800	1.1300	+2.727%	71,113	+114.159%
2023-07-28	1.0800	1.1200	1.0800	1.1000	0.000%	46,702	+120.000%
2023-07-27	1.0700	1.1000	1.0700	1.1000	-0.901%	31,595	+120.000%
2023-07-26	1.1300	1.1300	1.0950	1.1100	-1.770%	78,353	+118.018%
2023-07-25	1.1400	1.1400	1.1100	1.1300	+1.802%	35,635	+114.159%
2023-07-24	1.1300	1.1500	1.1100	1.1100	-2.632%	34,719	+118.018%
2023-07-21	1.1300	1.1500	1.1200	1.1400	+3.167%	57,287	+112.281%
2023-07-20	1.0919	1.1200	1.0801	1.1050	+1.376%	17,292	+119.005%
2023-07-19	1.1200	1.1400	1.0900	1.0900	-1.802%	174,478	+122.018%
2023-07-18	1.1300	1.1400	1.1100	1.1100	-1.770%	46,021	+118.018%
2023-07-17	1.1000	1.1400	1.1000	1.1300	-0.877%	68,340	+114.159%
2023-07-14	1.1800	1.1800	1.1100	1.1400	-0.870%	13,023	+112.281%
2023-07-13	1.1800	1.1800	1.1000	1.1500	+4.545%	41,591	+110.435%
2023-07-12	1.1400	1.1900	1.1000	1.1000	-5.983%	94,162	+120.000%
2023-07-11	1.1500	1.2000	1.1050	1.1700	+2.632%	102,682	+106.838%
2023-07-10	1.1700	1.1700	1.1100	1.1400	+1.786%	64,342	+112.281%
2023-07-07	1.1400	1.1743	1.1000	1.1200	-0.444%	91,534	+116.071%
2023-07-06	1.1900	1.1900	1.0700	1.1250	-3.846%	85,785	+115.111%
2023-07-05	1.2100	1.2400	1.1700	1.1700	-4.098%	49,353	+106.838%
2023-07-03	1.2617	1.2800	1.2200	1.2200	-3.175%	55,355	+98.361%
2023-06-30	1.1500	1.3000	1.1500	1.2600	+9.565%	176,734	+92.063%
2023-06-29	1.1000	1.1900	1.1000	1.1500	+0.877%	92,442	+110.435%
2023-06-28	1.1300	1.1892	1.1000	1.1400	+2.279%	15,545	+112.281%
2023-06-27	1.1700	1.1700	1.1100	1.1146	-2.228%	29,363	+117.118%
2023-06-26	1.1600	1.2050	1.1400	1.1400	-3.390%	23,654	+112.281%
2023-06-23	1.1801	1.2100	1.1700	1.1800	-1.667%	26,074	+105.085%
2023-06-22	1.2600	1.2700	1.1800	1.2000	-4.000%	37,850	+101.667%
2023-06-21	1.3000	1.3000	1.2000	1.2500	-1.575%	59,968	+93.600%
2023-06-20	1.3400	1.3600	1.2700	1.2700	-7.971%	77,107	+90.551%
2023-06-16	1.2900	1.3800	1.2200	1.3800	+9.524%	160,256	+75.362%
2023-06-15	1.2200	1.2900	1.2143	1.2600	+1.613%	107,375	+92.063%
2023-06-14	1.1900	1.3300	1.1145	1.2400	+3.333%	240,706	+95.161%
2023-06-13	1.1100	1.2000	1.1100	1.2000	+8.108%	31,479	+101.667%
2023-06-12	1.0700	1.1500	1.0700	1.1100	0.000%	48,241	+118.018%
2023-06-09	1.1699	1.1699	1.1000	1.1100	-3.478%	37,962	+118.018%
2023-06-08	1.1886	1.1886	1.1400	1.1500	-0.862%	4,205	+110.435%
2023-06-07	1.0987	1.2000	1.0900	1.1600	+7.407%	92,734	+108.621%
2023-06-06	1.0700	1.1000	1.0600	1.0800	0.000%	45,644	+124.074%
2023-06-05	1.0800	1.0800	1.0600	1.0800	+0.465%	9,724	+124.074%
2023-06-02	1.1000	1.1000	1.0501	1.0750	+1.896%	74,145	+125.116%
2023-06-01	1.0761	1.0761	1.0501	1.0550	-2.315%	5,545	+129.384%
2023-05-31	1.0400	1.0900	1.0400	1.0800	+0.935%	68,650	+124.074%
2023-05-30	1.0402	1.0800	1.0402	1.0700	+0.943%	23,997	+126.168%
2023-05-26	1.0901	1.0911	1.0550	1.0600	-2.752%	43,441	+128.302%
2023-05-25	1.1000	1.1000	1.0700	1.0900	-2.679%	19,311	+122.018%
2023-05-24	1.1001	1.1400	1.1001	1.1200	-1.754%	35,240	+116.071%
2023-05-23	1.1270	1.1500	1.1000	1.1400	0.000%	207,661	+112.281%
2023-05-22	1.1500	1.1600	1.1200	1.1400	-0.870%	117,922	+112.281%
2023-05-19	1.1900	1.2105	1.1500	1.1500	-3.361%	96,060	+110.435%
2023-05-18	1.1100	1.2000	1.1100	1.1900	+8.182%	80,780	+103.361%
2023-05-17	1.1301	1.2000	1.1000	1.1000	-4.348%	172,093	+120.000%
2023-05-16	1.2000	1.2000	1.1400	1.1500	-3.361%	101,864	+110.435%
2023-05-15	1.2000	1.2000	1.1203	1.1900	+2.586%	52,193	+103.361%
2023-05-12	1.1735	1.1735	1.1300	1.1600	+0.870%	221,726	+108.621%
2023-05-11	1.2300	1.2300	1.1500	1.1500	-5.738%	22,072	+110.435%
2023-05-10	1.1800	1.2200	1.1708	1.2200	+6.087%	28,591	+98.361%
2023-05-09	1.1800	1.1800	1.1500	1.1500	-1.709%	4,916	+110.435%
2023-05-08	1.1800	1.1800	1.1400	1.1700	0.000%	71,034	+106.838%
2023-05-05	1.1598	1.1800	1.1569	1.1700	+1.739%	15,245	+106.838%
2023-05-04	1.1700	1.1700	1.1400	1.1500	-2.542%	46,324	+110.435%
2023-05-03	1.1801	1.1839	1.1700	1.1800	0.000%	25,504	+105.085%
2023-05-02	1.2150	1.2150	1.1800	1.1800	-3.279%	38,720	+105.085%
2023-05-01	1.2100	1.2200	1.1872	1.2200	+3.390%	9,287	+98.361%
2023-04-28	1.1992	1.2500	1.1800	1.1800	-1.667%	65,923	+105.085%
2023-04-27	1.1800	1.2000	1.1800	1.2000	+1.695%	37,991	+101.667%
2023-04-26	1.2000	1.2000	1.1800	1.1800	-0.840%	23,248	+105.085%
2023-04-25	1.2000	1.2000	1.1800	1.1900	-0.833%	29,395	+103.361%
2023-04-24	1.2000	1.2000	1.1800	1.2000	0.000%	4,539	+101.667%
2023-04-21	1.2000	1.2000	1.1701	1.2000	0.000%	7,420	+101.667%
2023-04-20	1.2500	1.2500	1.1700	1.2000	+0.840%	44,202	+101.667%
2023-04-19	1.2200	1.2200	1.1600	1.1900	-1.653%	43,265	+103.361%
2023-04-18	1.1700	1.2100	1.1600	1.2100	+4.310%	49,354	+100.000%
2023-04-17	1.1500	1.1800	1.1500	1.1600	+0.738%	34,768	+108.621%
2023-04-14	1.1601	1.1800	1.1515	1.1515	-2.415%	44,151	+110.161%
2023-04-13	1.1700	1.1800	1.1700	1.1800	0.000%	7,465	+105.085%
2023-04-12	1.2000	1.2100	1.1800	1.1800	-1.667%	72,973	+105.085%
2023-04-11	1.1929	1.2300	1.1901	1.2000	+1.695%	16,310	+101.667%
2023-04-10	1.2100	1.2100	1.1756	1.1800	-2.479%	34,089	+105.085%
2023-04-06	1.2200	1.2299	1.2000	1.2100	+2.542%	37,632	+100.000%
2023-04-05	1.1900	1.2100	1.1800	1.1800	-0.840%	9,896	+105.085%
2023-04-04	1.3000	1.3000	1.1900	1.1900	-5.556%	143,897	+103.361%
2023-04-03	1.2900	1.3200	1.2458	1.2600	+2.439%	69,063	+92.063%
2023-03-31	1.2225	1.2900	1.2200	1.2300	-1.600%	44,729	+96.748%
2023-03-30	1.2400	1.2700	1.2316	1.2500	-2.344%	5,930	+93.600%
2023-03-29	1.2400	1.2800	1.2000	1.2800	+2.392%	19,549	+89.063%
2023-03-28	1.2400	1.2700	1.2400	1.2501	-1.567%	9,833	+93.585%
2023-03-27	1.2300	1.2795	1.2200	1.2700	+4.098%	25,923	+90.551%
2023-03-24	1.2400	1.2500	1.1900	1.2200	-1.613%	26,451	+98.361%
2023-03-23	1.3000	1.3000	1.2400	1.2400	-4.615%	46,977	+95.161%
2023-03-22	1.2550	1.3000	1.2200	1.3000	+1.563%	51,332	+86.154%
2023-03-21	1.1600	1.3000	1.1600	1.2800	+10.345%	131,798	+89.063%
2023-03-20	1.1542	1.1800	1.1500	1.1600	+0.870%	33,072	+108.621%
2023-03-17	1.1700	1.1900	1.1500	1.1500	-2.542%	122,766	+110.435%
2023-03-16	1.2600	1.2800	1.1750	1.1800	-8.527%	674,561	+105.085%
2023-03-15	1.4000	1.4000	1.2800	1.2900	-8.511%	271,025	+87.597%
2023-03-14	1.4200	1.4200	1.3600	1.4100	0.000%	392,410	+71.631%
2023-03-13	1.3700	1.4100	1.3448	1.4100	+0.714%	150,406	+71.631%
2023-03-10	1.4400	1.4800	1.4000	1.4000	-3.448%	585,988	+72.857%
2023-03-09	1.4600	1.4700	1.4000	1.4500	+1.399%	224,719	+66.897%
2023-03-08	1.4600	1.4600	1.4200	1.4300	-2.055%	76,148	+69.231%
2023-03-07	1.4610	1.4900	1.4400	1.4600	+0.690%	141,466	+65.753%
2023-03-06	1.4400	1.4600	1.4000	1.4500	-0.685%	97,529	+66.897%
2023-03-03	1.4400	1.4900	1.4000	1.4600	+1.389%	249,748	+65.753%
2023-03-02	1.4600	1.4600	1.4200	1.4400	0.000%	91,825	+68.056%
2023-03-01	1.4000	1.4500	1.3550	1.4400	+5.882%	145,511	+68.056%
2023-02-28	1.3200	1.4086	1.3200	1.3600	+2.256%	58,845	+77.941%
2023-02-27	1.3700	1.3900	1.3300	1.3300	-4.317%	125,261	+81.955%
2023-02-24	1.3600	1.4200	1.3100	1.3900	+3.731%	128,014	+74.101%
2023-02-23	1.3000	1.3600	1.2900	1.3400	+5.512%	120,151	+80.597%
2023-02-22	1.2500	1.3100	1.2500	1.2700	+0.794%	50,630	+90.551%
2023-02-21	1.3100	1.3131	1.2500	1.2600	0.000%	90,450	+92.063%
2023-02-17	1.3400	1.3400	1.2500	1.2600	-3.817%	38,507	+92.063%
2023-02-16	1.3200	1.3200	1.3100	1.3100	-1.504%	9,020	+84.733%
2023-02-15	1.3500	1.3500	1.3100	1.3300	-0.746%	44,495	+81.955%
2023-02-14	1.3400	1.3601	1.3000	1.3400	+1.515%	142,748	+80.597%
2023-02-13	1.3400	1.3500	1.3100	1.3200	-1.493%	45,478	+83.333%
2023-02-10	1.3400	1.3600	1.3400	1.3400	-0.741%	5,571	+80.597%
2023-02-09	1.3500	1.3700	1.3400	1.3500	-0.735%	57,226	+79.259%
2023-02-08	1.3501	1.3700	1.3500	1.3600	0.000%	41,334	+77.941%
2023-02-07	1.3850	1.3900	1.3400	1.3600	+0.741%	191,478	+77.941%
2023-02-06	1.4000	1.4000	1.3300	1.3500	0.000%	125,409	+79.259%
2023-02-03	1.3500	1.4000	1.3400	1.3500	-1.460%	58,781	+79.259%
2023-02-02	1.3899	1.3899	1.3700	1.3700	-0.725%	12,026	+76.642%
2023-02-01	1.4000	1.4100	1.3700	1.3800	-1.429%	383,489	+75.362%
2023-01-31	1.4074	1.4117	1.4000	1.4000	-0.356%	60,681	+72.857%
2023-01-30	1.4200	1.4385	1.3700	1.4050	-2.431%	220,532	+72.242%
2023-01-27	1.4000	1.4900	1.3999	1.4400	+2.857%	315,249	+68.056%
2023-01-26	1.4000	1.4100	1.3800	1.4000	+0.719%	81,483	+72.857%
2023-01-25	1.4200	1.4200	1.3900	1.3900	-0.714%	85,112	+74.101%
2023-01-24	1.3800	1.4300	1.3800	1.4000	+4.478%	214,439	+72.857%
2023-01-23	1.3814	1.4200	1.3400	1.3400	-4.286%	277,279	+80.597%
2023-01-20	1.4308	1.4399	1.3900	1.4000	-1.408%	128,888	+72.857%
2023-01-19	1.3900	1.4400	1.3700	1.4200	+1.429%	41,559	+70.423%
2023-01-18	1.4300	1.4300	1.3800	1.4000	0.000%	50,840	+72.857%
2023-01-17	1.3200	1.4200	1.3200	1.4000	+4.478%	33,532	+72.857%
2023-01-13	1.3487	1.3499	1.3400	1.3400	+1.515%	2,484	+80.597%
2023-01-12	1.3600	1.4039	1.3200	1.3200	-4.348%	20,599	+83.333%
2023-01-11	1.4200	1.4400	1.3800	1.3800	0.000%	64,870	+75.362%
2023-01-10	1.3900	1.4050	1.3800	1.3800	+0.364%	225,521	+75.362%
2023-01-09	1.2700	1.4000	1.2700	1.3750	+7.422%	282,688	+76.000%
2023-01-06	1.2800	1.3001	1.2785	1.2800	+1.587%	284,310	+89.063%
2023-01-05	1.2900	1.2900	1.2500	1.2600	-0.787%	39,066	+92.063%
2023-01-04	1.3000	1.3000	1.2700	1.2700	-1.550%	15,705	+90.551%
2023-01-03	1.3500	1.3500	1.2650	1.2900	-3.008%	48,976	+87.597%
2022-12-30	1.2700	1.3300	1.2500	1.3300	+3.906%	80,865	+81.955%
2022-12-29	1.2550	1.3100	1.2500	1.2800	+0.787%	101,668	+89.063%
2022-12-28	1.2500	1.3000	1.2500	1.2700	0.000%	85,690	+90.551%
2022-12-27	1.2800	1.2800	1.2500	1.2700	-0.781%	37,437	+90.551%
2022-12-23	1.3000	1.3000	1.2800	1.2800	-0.775%	17,090	+89.063%
2022-12-22	1.2900	1.3000	1.2900	1.2900	0.000%	42,015	+87.597%
2022-12-21	1.3138	1.3138	1.2700	1.2900	-1.527%	67,159	+87.597%
2022-12-20	1.3300	1.3600	1.3000	1.3100	-2.963%	48,163	+84.733%
2022-12-19	1.3800	1.3800	1.3400	1.3500	-2.174%	36,912	+79.259%
2022-12-16	1.3800	1.4100	1.3500	1.3800	-0.719%	2,272,332	+75.362%
2022-12-15	1.4100	1.4200	1.3400	1.3900	-2.113%	285,300	+74.101%
2022-12-14	1.4300	1.4400	1.3300	1.4200	+1.429%	265,756	+70.423%
2022-12-13	1.4500	1.4500	1.3736	1.4000	0.000%	295,037	+72.857%
2022-12-12	1.3800	1.4500	1.3400	1.4000	+4.478%	401,521	+72.857%
2022-12-09	1.2800	1.4400	1.2650	1.3400	+5.512%	451,823	+80.597%
2022-12-08	1.2800	1.2800	1.2600	1.2700	-0.781%	20,334	+90.551%
2022-12-07	1.2500	1.2800	1.2500	1.2800	+2.400%	60,811	+89.063%
2022-12-06	1.2700	1.3000	1.2500	1.2500	-4.580%	118,887	+93.600%
2022-12-05	1.3000	1.3500	1.2900	1.3100	-1.504%	144,854	+84.733%
2022-12-02	1.2700	1.3500	1.2700	1.3300	+1.527%	56,187	+81.955%
2022-12-01	1.3148	1.3150	1.2900	1.3100	+0.769%	50,749	+84.733%
2022-11-30	1.3300	1.3300	1.3000	1.3000	-1.515%	36,238	+86.154%
2022-11-29	1.2901	1.3200	1.2900	1.3200	+1.538%	20,149	+83.333%
2022-11-28	1.2500	1.3100	1.2500	1.3000	+0.775%	34,427	+86.154%
2022-11-25	1.2800	1.3200	1.2800	1.2900	-0.769%	18,712	+87.597%
2022-11-23	1.2900	1.3200	1.2800	1.3000	0.000%	17,566	+86.154%
2022-11-22	1.2800	1.3142	1.2800	1.3000	0.000%	26,366	+86.154%
2022-11-21	1.2700	1.3000	1.2700	1.3000	0.000%	40,000	+86.154%
2022-11-18	1.3061	1.3200	1.2950	1.3000	-1.515%	28,147	+86.154%
2022-11-17	1.3300	1.3300	1.3000	1.3200	-0.752%	20,871	+83.333%
2022-11-16	1.3300	1.3400	1.3200	1.3300	+0.643%	11,241	+81.955%
2022-11-15	1.3100	1.3215	1.3100	1.3215	+0.878%	16,845	+83.125%
2022-11-14	1.3200	1.3200	1.2901	1.3100	+1.550%	18,846	+84.733%
2022-11-11	1.3100	1.3100	1.2550	1.2900	-1.527%	68,898	+87.597%
2022-11-10	1.3000	1.3500	1.3000	1.3100	+0.769%	7,991	+84.733%
2022-11-09	1.2500	1.3300	1.2500	1.3000	+1.563%	49,475	+86.154%
2022-11-08	1.2900	1.3100	1.2601	1.2800	-2.787%	38,246	+89.063%
2022-11-07	1.2800	1.3499	1.2800	1.3167	+3.857%	37,038	+83.793%
2022-11-04	1.3000	1.3200	1.2500	1.2678	+1.424%	49,535	+90.882%
2022-11-03	1.1750	1.3801	1.1601	1.2500	+3.306%	122,440	+93.600%
2022-11-02	1.2100	1.2148	1.1829	1.2100	-1.626%	8,542	+100.000%
2022-11-01	1.2000	1.2400	1.1881	1.2300	0.000%	6,853	+96.748%
2022-10-31	1.2300	1.2400	1.1900	1.2300	+0.081%	4,621	+96.748%
2022-10-28	1.1700	1.2290	1.1700	1.2290	+0.738%	3,662	+96.908%
2022-10-27	1.2200	1.2400	1.2000	1.2200	+2.521%	15,302	+98.361%
2022-10-26	1.1900	1.2348	1.1800	1.1900	+1.709%	36,692	+103.361%
2022-10-25	1.2000	1.2000	1.1650	1.1700	-0.847%	28,278	+106.838%
2022-10-24	1.2000	1.2300	1.1799	1.1800	-4.065%	6,129	+105.085%
2022-10-21	1.2000	1.2400	1.1600	1.2300	-0.162%	17,858	+96.748%
2022-10-20	1.2400	1.2400	1.1901	1.2320	-0.645%	6,153	+96.429%
2022-10-19	1.1799	1.2400	1.1500	1.2400	+7.826%	16,681	+95.161%
2022-10-18	1.1419	1.1600	1.1400	1.1500	-1.709%	9,628	+110.435%
2022-10-17	1.1684	1.1700	1.1108	1.1700	+1.739%	9,619	+106.838%
2022-10-14	1.1500	1.1600	1.1500	1.1500	-2.542%	22,312	+110.435%
2022-10-13	1.1100	1.1800	1.1100	1.1800	+0.855%	18,748	+105.085%
2022-10-12	1.2000	1.2000	1.1605	1.1700	+0.862%	6,244	+106.838%
2022-10-11	1.2400	1.2400	1.1600	1.1600	-3.333%	33,440	+108.621%
2022-10-10	1.2700	1.2900	1.2000	1.2000	-9.774%	30,084	+101.667%

.dark-mode .h3RVy6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3RVy6{ color: #333333; background-color: white; border: 2px solid #333333; }CCLPCSI Compressco LPstock NASDAQ

CCLP
CSI Compressco LP
stock NASDAQ