Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSI Compressco (NQ: CCLP )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.281 1.281 1.252 1.252 37,605 -0.02(-1.52%)
Nov 29, 2022 1.243 1.271 1.243 1.271 20,916 +0.02(+1.54%)
Nov 28, 2022 1.204 1.262 1.204 1.252 35,714 +0.01(+0.78%)
Nov 25, 2022 1.233 1.271 1.233 1.243 19,426 -0.01(-0.77%)
Nov 23, 2022 1.243 1.271 1.233 1.252 18,236 +0.00(+0.00%)
Nov 22, 2022 1.233 1.266 1.233 1.252 27,372 +0.00(+0.00%)
Nov 21, 2022 1.223 1.252 1.223 1.252 41,524 +0.00(+0.00%)
Nov 18, 2022 1.262 1.271 1.247 1.252 29,221 -0.02(-1.52%)
Nov 17, 2022 1.281 1.281 1.252 1.271 21,667 -0.01(-0.75%)
Nov 16, 2022 1.281 1.291 1.271 1.281 11,653 +0.01(+0.64%)
Nov 15, 2022 1.262 1.273 1.262 1.273 17,176 +0.01(+0.88%)
Nov 14, 2022 1.271 1.271 1.243 1.262 19,565 +0.02(+1.55%)
Nov 11, 2022 1.262 1.262 1.209 1.243 71,527 -0.02(-1.53%)
Nov 10, 2022 1.252 1.300 1.252 1.262 8,293 +0.01(+0.77%)
Nov 09, 2022 1.204 1.281 1.204 1.252 51,363 +0.02(+1.56%)
Nov 08, 2022 1.243 1.262 1.214 1.233 39,704 -0.04(-2.79%)
Nov 07, 2022 1.233 1.300 1.233 1.268 38,447 +0.05(+3.86%)
Nov 04, 2022 1.252 1.271 1.204 1.221 51,425 +0.02(+1.42%)
Nov 03, 2022 1.132 1.329 1.117 1.204 127,111 +0.04(+3.31%)
Nov 02, 2022 1.166 1.170 1.139 1.166 8,467 -0.02(-1.63%)
Nov 01, 2022 1.156 1.194 1.144 1.185 7,114 +0.00(+0.00%)
Oct 31, 2022 1.185 1.194 1.146 1.185 4,793 +0.00(+0.08%)
Oct 28, 2022 1.127 1.184 1.127 1.184 3,801 +0.02(+1.57%)
Oct 27, 2022 1.166 1.185 1.146 1.166 16,017 +0.03(+2.52%)
Oct 26, 2022 1.137 1.180 1.127 1.137 38,407 +0.02(+1.71%)
Oct 25, 2022 1.146 1.146 1.113 1.118 29,599 -0.01(-0.85%)
Oct 24, 2022 1.146 1.175 1.127 1.127 6,415 -0.05(-4.07%)
Oct 21, 2022 1.146 1.185 1.108 1.175 18,692 -0.00(-0.16%)
Oct 20, 2022 1.185 1.185 1.137 1.177 6,440 -0.01(-0.64%)
Oct 19, 2022 1.127 1.185 1.099 1.185 17,460 +0.09(+7.83%)
Oct 18, 2022 1.089 1.108 1.089 1.099 10,078 -0.02(-1.71%)
Oct 17, 2022 1.116 1.118 1.061 1.118 10,068 +0.02(+1.74%)
Oct 14, 2022 1.099 1.108 1.099 1.099 23,355 -0.03(-2.54%)
Oct 13, 2022 1.060 1.127 1.060 1.127 19,624 +0.01(+0.85%)
Oct 12, 2022 1.146 1.146 1.109 1.118 6,535 +0.01(+0.85%)
Oct 11, 2022 1.185 1.185 1.108 1.108 35,003 -0.04(-3.33%)
Oct 10, 2022 1.213 1.232 1.146 1.146 31,299 -0.12(-9.77%)
Oct 07, 2022 1.309 1.309 1.242 1.271 19,724 -0.04(-2.92%)
Oct 06, 2022 1.251 1.309 1.237 1.309 8,889 +0.03(+2.58%)
Oct 05, 2022 1.175 1.299 1.175 1.276 19,615 +0.06(+5.17%)
Oct 04, 2022 1.242 1.242 1.168 1.213 62,504 -0.01(-0.82%)
Oct 03, 2022 1.174 1.223 1.099 1.223 34,242 +0.11(+9.44%)
Sep 30, 2022 1.147 1.147 1.102 1.118 13,285 -0.04(-3.31%)
Sep 29, 2022 1.114 1.156 1.114 1.156 4,739 -0.02(-1.63%)
Sep 28, 2022 1.118 1.175 1.118 1.175 34,178 +0.06(+5.58%)
Sep 27, 2022 1.127 1.139 1.070 1.113 24,269 +0.04(+4.02%)
Sep 26, 2022 1.166 1.166 1.051 1.070 59,660 -0.04(-3.45%)
Sep 23, 2022 1.185 1.185 1.080 1.108 29,932 -0.11(-8.66%)
Sep 22, 2022 1.166 1.213 1.060 1.213 70,330 +0.04(+3.67%)
Sep 21, 2022 1.168 1.232 1.146 1.170 14,485 -0.00(-0.41%)
Sep 20, 2022 1.166 1.204 1.161 1.175 6,449 -0.01(-0.81%)
Sep 19, 2022 1.156 1.194 0.9936 1.185 50,548 +0.02(+1.64%)
Sep 16, 2022 1.166 1.185 1.156 1.166 47,730 -0.02(-1.70%)
Sep 15, 2022 1.185 1.204 1.175 1.186 43,420 -0.01(-0.71%)
Sep 14, 2022 1.175 1.199 1.166 1.194 39,522 +0.01(+0.81%)
Sep 13, 2022 1.194 1.197 1.165 1.185 16,736 -0.02(-1.59%)
Sep 12, 2022 1.194 1.204 1.199 1.204 3,845 +0.00(+0.00%)
Sep 09, 2022 1.204 1.223 1.189 1.204 31,282 +0.01(+0.80%)
Sep 08, 2022 1.194 1.199 1.194 1.194 1,392 -0.00(-0.40%)
Sep 07, 2022 1.208 1.208 1.194 1.199 93,186 -0.00(-0.40%)
Sep 06, 2022 1.232 1.241 1.185 1.204 7,115 -0.00(-0.01%)
Sep 02, 2022 1.222 1.232 1.204 1.204 11,578 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.