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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cclp · 日线历史（复权）· FMP · 截至 2024年4月3日
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.
关于价格历史与 OHLCV 数据
CSI Compressco LP（CCLP）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCLP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCLP 历史股价FMP 日线复权 OHLCV