FinData: Historical Data for NASDAQ, CCLP

Thursday, 25 April 2024

Csi Compressco LP

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.150	1.160	1.150	1.150	22,300
13/10/22	1.110	1.180	1.110	1.180	18,700
12/10/22	1.200	1.200	1.161	1.170	6,200
11/10/22	1.240	1.240	1.160	1.160	33,400
10/10/22	1.270	1.290	1.200	1.200	30,000
07/10/22	1.370	1.370	1.300	1.330	18,800
06/10/22	1.310	1.370	1.295	1.370	8,400
05/10/22	1.230	1.360	1.230	1.336	18,700
04/10/22	1.300	1.300	1.222	1.270	59,700
03/10/22	1.229	1.281	1.150	1.281	32,700
30/09/22	1.201	1.201	1.154	1.170	12,600
29/09/22	1.166	1.210	1.166	1.210	4,500
28/09/22	1.170	1.230	1.170	1.230	32,600
26/09/22	1.220	1.220	1.100	1.120	56,900
23/09/22	1.240	1.240	1.130	1.160	28,500
22/09/22	1.220	1.270	1.110	1.270	67,100
21/09/22	1.222	1.290	1.200	1.225	13,800
20/09/22	1.220	1.260	1.215	1.230	6,100
19/09/22	1.210	1.250	1.040	1.240	48,200
16/09/22	1.220	1.240	1.210	1.220	45,500
15/09/22	1.240	1.260	1.230	1.241	41,400
14/09/22	1.230	1.255	1.220	1.250	37,700
13/09/22	1.250	1.253	1.220	1.240	15,900
12/09/22	1.255	1.260	1.255	1.260	3,600
09/09/22	1.260	1.280	1.245	1.260	29,800
08/09/22	1.250	1.255	1.250	1.250	1,300
07/09/22	1.264	1.265	1.250	1.255	89,000
06/09/22	1.290	1.300	1.240	1.260	6,700
02/09/22	1.279	1.290	1.260	1.260	11,000
01/09/22	1.250	1.290	1.210	1.260	29,900
31/08/22	1.230	1.270	1.230	1.260	23,200
30/08/22	1.280	1.280	1.260	1.265	11,900
29/08/22	1.300	1.340	1.270	1.280	12,800
26/08/22	1.320	1.320	1.250	1.280	15,000
25/08/22	1.260	1.320	1.248	1.320	16,800
24/08/22	1.270	1.270	1.230	1.255	13,200
23/08/22	1.300	1.300	1.250	1.270	20,200
22/08/22	1.280	1.280	1.240	1.240	46,900
19/08/22	1.276	1.276	1.237	1.260	22,900
18/08/22	1.240	1.290	1.240	1.280	85,700
17/08/22	1.240	1.260	1.238	1.250	23,200
16/08/22	1.300	1.300	1.220	1.250	33,600
15/08/22	1.260	1.290	1.250	1.250	59,200

Global Indices

No news available...

Currencies