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 (%)
Dec 31, 2019 2.182 2.364 2.182 2.351 223,551 +0.17(+7.73%)
Dec 30, 2019 2.191 2.265 2.174 2.182 148,807 -0.01(-0.40%)
Dec 27, 2019 2.278 2.278 2.191 2.191 67,550 -0.09(-3.80%)
Dec 26, 2019 2.243 2.295 2.243 2.278 126,307 +0.02(+0.77%)
Dec 24, 2019 2.226 2.295 2.226 2.260 47,227 +0.03(+1.16%)
Dec 23, 2019 2.278 2.288 2.217 2.234 118,413 -0.01(-0.39%)
Dec 20, 2019 2.156 2.304 2.156 2.243 178,749 +0.08(+3.60%)
Dec 19, 2019 2.139 2.226 2.094 2.165 145,824 +0.04(+2.04%)
Dec 18, 2019 2.061 2.122 2.061 2.122 79,334 +0.08(+3.81%)
Dec 17, 2019 2.052 2.080 2.018 2.044 123,988 +0.02(+0.85%)
Dec 16, 2019 2.009 2.096 2.009 2.026 80,774 +0.01(+0.43%)
Dec 13, 2019 2.026 2.055 2.018 2.018 28,405 -0.02(-0.85%)
Dec 12, 2019 2.009 2.061 1.992 2.035 81,874 +0.02(+0.86%)
Dec 11, 2019 2.035 2.101 1.975 2.018 73,522 -0.02(-0.85%)
Dec 10, 2019 2.001 2.089 1.992 2.035 57,991 +0.03(+1.73%)
Dec 09, 2019 1.949 2.047 1.949 2.001 103,350 +0.03(+1.41%)
Dec 06, 2019 1.949 1.992 1.940 1.973 112,353 +0.03(+1.69%)
Dec 05, 2019 1.905 1.992 1.871 1.940 211,179 -0.03(-1.75%)
Dec 04, 2019 2.061 2.087 1.957 1.975 309,761 -0.10(-4.60%)
Dec 03, 2019 1.992 2.173 1.992 2.070 94,246 +0.06(+3.02%)
Dec 02, 2019 2.104 2.156 2.001 2.009 85,100 -0.10(-4.92%)
Nov 29, 2019 2.139 2.148 2.087 2.113 10,392 -0.06(-2.79%)
Nov 27, 2019 2.122 2.174 2.078 2.174 57,966 +0.03(+1.21%)
Nov 26, 2019 2.252 2.252 2.130 2.148 46,615 -0.10(-4.62%)
Nov 25, 2019 2.130 2.252 2.122 2.252 200,259 +0.16(+7.88%)
Nov 22, 2019 2.035 2.139 2.035 2.087 69,282 +0.04(+2.12%)
Nov 21, 2019 2.026 2.096 2.026 2.044 91,148 +0.01(+0.43%)
Nov 20, 2019 2.009 2.061 1.957 2.035 73,490 +0.02(+0.86%)
Nov 19, 2019 2.018 2.096 1.914 2.018 185,060 -0.03(-1.69%)
Nov 18, 2019 2.061 2.122 1.905 2.052 243,187 +0.02(+0.85%)
Nov 15, 2019 1.905 2.078 1.897 2.035 181,404 +0.12(+6.33%)
Nov 14, 2019 1.975 2.002 1.890 1.914 153,488 -0.07(-3.49%)
Nov 13, 2019 2.061 2.063 1.923 1.983 257,555 -0.10(-4.58%)
Nov 12, 2019 2.148 2.174 2.061 2.078 127,190 -0.08(-3.61%)
Nov 11, 2019 2.182 2.182 2.113 2.156 106,821 -0.04(-1.97%)
Nov 08, 2019 2.260 2.304 2.182 2.200 314,081 -0.11(-4.87%)
Nov 07, 2019 2.399 2.425 2.289 2.312 208,448 -0.11(-4.64%)
Nov 06, 2019 2.382 2.537 2.304 2.425 273,486 -0.09(-3.45%)
Nov 05, 2019 2.459 2.555 2.459 2.511 54,610 +0.05(+2.11%)
Nov 04, 2019 2.382 2.477 2.382 2.459 73,777 +0.08(+3.27%)
Nov 01, 2019 2.356 2.382 2.295 2.382 90,875 +0.04(+1.85%)
Oct 31, 2019 2.304 2.349 2.286 2.338 80,825 +0.03(+1.12%)
Oct 30, 2019 2.416 2.424 2.304 2.312 53,189 -0.10(-4.29%)
Oct 29, 2019 2.295 2.416 2.295 2.416 34,426 +0.09(+4.09%)
Oct 28, 2019 2.330 2.355 2.260 2.321 158,234 -0.02(-0.74%)
Oct 25, 2019 2.416 2.424 2.304 2.338 121,003 -0.08(-3.21%)
Oct 24, 2019 2.450 2.450 2.399 2.416 66,600 -0.03(-1.41%)
Oct 23, 2019 2.442 2.480 2.373 2.450 39,242 +0.00(+0.00%)
Oct 22, 2019 2.338 2.502 2.338 2.450 189,936 -0.02(-0.70%)
Oct 21, 2019 2.485 2.485 2.428 2.468 33,099 -0.03(-1.04%)
Oct 18, 2019 2.519 2.519 2.429 2.493 64,094 -0.03(-1.03%)
Oct 17, 2019 2.493 2.524 2.433 2.519 75,935 +0.03(+1.04%)
Oct 16, 2019 2.519 2.519 2.476 2.493 30,401 -0.03(-1.37%)
Oct 15, 2019 2.485 2.562 2.442 2.528 146,903 +0.03(+1.03%)
Oct 14, 2019 2.433 2.511 2.433 2.502 34,405 +0.03(+1.40%)
Oct 11, 2019 2.416 2.502 2.397 2.468 50,533 +0.05(+2.14%)
Oct 10, 2019 2.450 2.459 2.382 2.416 61,452 -0.03(-1.41%)
Oct 09, 2019 2.511 2.511 2.381 2.450 164,039 -0.06(-2.41%)
Oct 08, 2019 2.519 2.588 2.476 2.511 88,718 -0.03(-1.36%)
Oct 07, 2019 2.580 2.631 2.523 2.545 32,756 -0.04(-1.67%)
Oct 04, 2019 2.588 2.614 2.519 2.588 76,728 -0.01(-0.33%)
Oct 03, 2019 2.493 2.606 2.493 2.597 96,220 +0.08(+3.08%)
Oct 02, 2019 2.493 2.519 2.450 2.519 96,422 -0.03(-1.35%)
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.