CSI Compressco LP
CCLPNASDAQEnergy
$2.42
+$0.09(+3.86%)
Market Cap$344842721
P/E Ratio—
52W High$2.44
52W Low$1.04
CSI Compressco LP (CCLP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cclp · EOD price history · split-adj. · FMP · as of Apr 3, 2024
5-Year High5Y
$2.44
Apr 1, 2024
-0.8% from here
5-Year Low5Y
$1.04
May 31, 2023
+132.7% from low
IPO Priceadj.
$19.00
Jun 15, 2011
-87.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$2.08
Jun 9, 2021
+16.3% in 5Y
10 Years Ago
$9.23
Jun 9, 2016
-73.8% in 10Y
Historical Price Data · CCLP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 3, 2024 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0K | +0.00% |
| Apr 2, 2024 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0K | +0.00% |
| Apr 1, 2024 | $2.44 | $2.44 | $2.31 | $2.42 | $2.42 | 3.3M | -0.82% |
| Mar 28, 2024 | $2.25 | $2.34 | $2.25 | $2.33 | $2.33 | 127K | +3.56% |
| Mar 27, 2024 | $2.31 | $2.31 | $2.24 | $2.27 | $2.27 | 119K | -1.73% |
| Mar 26, 2024 | $2.37 | $2.37 | $2.26 | $2.28 | $2.28 | 118K | -3.80% |
| Mar 25, 2024 | $2.28 | $2.34 | $2.27 | $2.33 | $2.33 | 58K | +2.19% |
| Mar 22, 2024 | $2.29 | $2.37 | $2.29 | $2.31 | $2.31 | 266K | +0.87% |
| Mar 21, 2024 | $2.28 | $2.38 | $2.28 | $2.37 | $2.37 | 492K | +3.95% |
| Mar 20, 2024 | $2.32 | $2.32 | $2.23 | $2.30 | $2.30 | 315K | -0.86% |
| Mar 19, 2024 | $2.20 | $2.29 | $2.20 | $2.27 | $2.27 | 380K | +3.18% |
| Mar 18, 2024 | $2.22 | $2.25 | $2.21 | $2.21 | $2.21 | 65K | -0.45% |
| Mar 15, 2024 | $2.26 | $2.32 | $2.23 | $2.23 | $2.23 | 246K | -1.33% |
| Mar 14, 2024 | $2.26 | $2.28 | $2.21 | $2.25 | $2.25 | 279K | -0.44% |
| Mar 13, 2024 | $2.19 | $2.24 | $2.16 | $2.24 | $2.24 | 289K | +2.28% |
| Mar 12, 2024 | $2.20 | $2.20 | $2.15 | $2.16 | $2.16 | 119K | -1.82% |
| Mar 11, 2024 | $2.25 | $2.27 | $2.13 | $2.18 | $2.18 | 115K | -3.11% |
| Mar 8, 2024 | $2.10 | $2.19 | $2.05 | $2.19 | $2.19 | 707K | +4.29% |
| Mar 7, 2024 | $2.00 | $2.05 | $1.85 | $2.03 | $2.03 | 336K | +1.50% |
| Mar 6, 2024 | $2.08 | $2.10 | $2.03 | $2.04 | $2.04 | 72K | -1.92% |
Showing 1–20 of 708 records
Annual Stock Price Performance · CCLP
Jan 1 → Dec 31 · 4 years2024+51.2%$1.60 → $2.42
+51.2%
2023+20.7%$1.35 → $1.63
+20.7%
2022+9.0%$1.22 → $1.33
+9.0%
2021-42.8%$2.08 → $1.19
-42.8%
Best Year2024 · +51.2%
Worst Year2021 · -42.8%
Positive Years3 / 4
Avg Annual Return+9.6%
4Y Total Return+16.3%
4Y CAGR~+3.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in CCLP?
If you invested $1,000 in CCLP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$262
Total Return-73.8%
CAGR~-12.5% / yr
Profit$-738
Based on Jun 9, 2016 · $9.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CSI Compressco LP (CCLP) is classified under Energy and trades on NASDAQ. The quote snapshot on this page shows a last price of $2.42. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CCLP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CCLP historical stock pricesFMP EOD datasplit-adjusted OHLCV