Quantcast

Historical Stock Prices

CCLP 
$2.95
*  
0.01
0.34%
Get CCLP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CCLP now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 2.92 2.9843 2.92 2.95 73,679
04/17/2019 3 3.06 2.96 2.96 45,967
04/16/2019 2.97 3.02 2.905 3.02 92,505
04/15/2019 2.97 2.99 2.9 2.97 110,063
04/12/2019 3.1 3.1 2.91 2.94 151,499
04/11/2019 3.14 3.16 3 3.04 182,059
04/10/2019 3.17 3.2 3.15 3.17 63,986
04/09/2019 3.1 3.193 3.1 3.17 168,249
04/08/2019 2.94 3.11 2.94 3.08 167,261
04/05/2019 2.88 2.97 2.85 2.95 208,943
04/04/2019 2.79 2.899 2.79 2.88 60,832
04/03/2019 2.9 2.905 2.78 2.81 144,201
04/02/2019 2.95 2.95 2.85 2.9 151,337
04/01/2019 2.89 2.95 2.84 2.92 134,859
03/29/2019 2.78 2.87 2.78 2.84 63,031
03/28/2019 2.71 2.8 2.67 2.77 64,679
03/27/2019 2.79 2.8 2.65 2.74 61,393
03/26/2019 2.73 2.78 2.6612 2.77 59,665
03/25/2019 2.67 2.71 2.6 2.68 130,020
03/22/2019 2.83 2.85 2.67 2.7 212,326
03/21/2019 2.83 2.95 2.77 2.82 129,290
03/20/2019 2.86 2.96 2.7 2.83 133,887
03/19/2019 2.9 2.95 2.86 2.86 65,043
03/18/2019 2.88 2.95 2.87 2.89 61,218
03/15/2019 2.9 2.9401 2.87 2.87 82,648
03/14/2019 2.95 2.99 2.84 2.9 241,937
03/13/2019 2.98 3.05 2.91 2.92 118,509
03/12/2019 2.85 3.03 2.85 2.94 172,301
03/11/2019 2.83 2.97 2.83 2.85 106,045
03/08/2019 2.9 2.95 2.78 2.82 238,954
03/07/2019 2.99 3 2.92 2.96 107,027
03/06/2019 3.16 3.16 2.92 3 233,425
03/05/2019 3.28 3.28 3.0691 3.11 277,935
03/04/2019 3.15 3.3 3.06 3.26 418,129
03/01/2019 3.17 3.19 3.085 3.1 252,332
02/28/2019 3.11 3.2 2.9601 3.13 340,400
02/27/2019 2.9 3.23 2.8105 3.07 580,077
02/26/2019 2.81 2.905 2.79 2.79 211,091
02/25/2019 2.6 2.84 2.6 2.84 398,561
02/22/2019 2.65 2.68 2.58 2.645 192,128
02/21/2019 2.72 2.72 2.6 2.66 120,275
02/20/2019 2.67 2.74 2.63 2.71 118,439
02/19/2019 2.67 2.8 2.63 2.68 125,445
02/15/2019 2.72 2.83 2.61 2.68 236,143
02/14/2019 2.69 2.78 2.63 2.7 106,033
02/13/2019 2.7 2.86 2.7 2.74 184,758
02/12/2019 2.6 2.7 2.51 2.67 106,726
02/11/2019 2.54 2.6178 2.48 2.58 96,332
02/08/2019 2.54 2.58 2.48 2.54 99,839
02/07/2019 2.68 2.68 2.45 2.54 288,586
02/06/2019 2.71 2.73 2.67 2.69 26,174
02/05/2019 2.79 2.87 2.66 2.74 177,858
02/04/2019 2.66 2.83 2.63 2.8 159,538
02/01/2019 2.62 2.74 2.59 2.64 140,458
01/31/2019 2.63 2.64 2.5169 2.62 184,116
01/30/2019 2.6 2.65 2.51 2.635 230,490
01/29/2019 2.64 2.69 2.5 2.6 177,616
01/28/2019 2.57 2.685 2.57 2.65 305,164
01/25/2019 2.5 2.6488 2.5 2.55 319,372
01/24/2019 2.56 2.6172 2.46 2.5 239,210
01/23/2019 2.76 2.76 2.53 2.57 656,833
01/22/2019 2.94 2.9588 2.75 2.78 251,049
01/18/2019 2.86 3.07 2.84 2.98 221,181
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio