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, 2015 5.787 6.307 6.307 6.307 343,808 +0.41(+7.04%)
Dec 30, 2015 5.886 5.919 5.704 5.892 399,493 +0.05(+0.85%)
Dec 29, 2015 5.969 6.135 5.687 5.842 319,517 -0.18(-2.94%)
Dec 28, 2015 6.030 6.069 5.589 6.019 261,453 -0.09(-1.54%)
Dec 24, 2015 6.124 6.113 6.113 6.113 155,093 +0.02(+0.27%)
Dec 23, 2015 6.085 6.495 5.958 6.096 206,255 +0.07(+1.10%)
Dec 22, 2015 5.737 6.229 5.593 6.030 290,967 +0.25(+4.41%)
Dec 21, 2015 5.908 5.942 5.709 5.776 264,175 -0.11(-1.79%)
Dec 18, 2015 6.002 6.174 5.859 5.881 155,035 -0.12(-2.03%)
Dec 17, 2015 6.174 6.174 5.895 6.002 447,230 -0.13(-2.16%)
Dec 16, 2015 5.870 6.141 5.798 6.135 230,479 +0.24(+4.03%)
Dec 15, 2015 6.163 6.373 5.803 5.897 253,062 -0.29(-4.65%)
Dec 14, 2015 6.661 6.738 5.925 6.185 401,239 -0.54(-7.98%)
Dec 11, 2015 6.766 7.159 6.605 6.722 185,831 -0.23(-3.26%)
Dec 10, 2015 6.832 7.192 6.667 6.948 149,543 -0.03(-0.40%)
Dec 09, 2015 6.805 7.358 6.680 6.976 297,802 +0.17(+2.52%)
Dec 08, 2015 6.816 7.181 6.368 6.805 289,921 -0.30(-4.28%)
Dec 07, 2015 7.341 7.402 6.423 7.109 474,926 -0.38(-5.10%)
Dec 04, 2015 7.601 7.834 7.468 7.491 403,526 -0.17(-2.24%)
Dec 03, 2015 7.513 7.856 7.468 7.662 279,362 +0.15(+1.99%)
Dec 02, 2015 7.651 7.673 7.369 7.513 238,400 -0.23(-3.00%)
Dec 01, 2015 7.684 7.896 7.562 7.745 153,276 +0.00(+0.00%)
Nov 30, 2015 7.507 7.846 7.442 7.745 117,352 +0.24(+3.17%)
Nov 27, 2015 7.496 7.720 7.496 7.507 24,279 -0.01(-0.07%)
Nov 25, 2015 7.479 7.513 7.513 7.513 89,476 -0.08(-1.09%)
Nov 24, 2015 7.457 7.717 7.381 7.596 183,035 +0.18(+2.39%)
Nov 23, 2015 7.562 7.717 7.269 7.419 142,009 -0.14(-1.90%)
Nov 20, 2015 7.850 7.954 7.497 7.562 223,410 -0.24(-3.12%)
Nov 19, 2015 7.961 7.972 7.784 7.806 96,980 -0.20(-2.49%)
Nov 18, 2015 7.839 8.082 7.834 8.005 129,251 -0.02(-0.21%)
Nov 17, 2015 7.773 8.022 7.745 8.022 229,098 +0.17(+2.18%)
Nov 16, 2015 7.988 8.082 7.767 7.850 256,303 -0.04(-0.56%)
Nov 13, 2015 7.911 8.127 7.773 7.894 96,154 +0.03(+0.35%)
Nov 12, 2015 7.850 8.038 7.778 7.867 168,489 -0.11(-1.32%)
Nov 11, 2015 7.944 8.082 7.811 7.972 103,995 -0.05(-0.62%)
Nov 10, 2015 7.745 8.044 7.745 8.022 157,547 +0.18(+2.33%)
Nov 09, 2015 7.745 7.917 7.745 7.839 184,841 +0.03(+0.35%)
Nov 06, 2015 7.856 8.049 7.756 7.811 153,719 -0.13(-1.60%)
Nov 05, 2015 7.917 7.988 7.767 7.939 136,001 -0.08(-1.03%)
Nov 04, 2015 8.094 8.152 7.922 8.022 160,055 -0.11(-1.36%)
Nov 03, 2015 7.988 8.159 7.778 8.132 69,238 +0.17(+2.08%)
Nov 02, 2015 8.055 8.055 7.828 7.966 170,475 +0.11(+1.34%)
Oct 30, 2015 7.928 8.049 7.701 7.861 247,605 -0.07(-0.84%)
Oct 29, 2015 7.751 8.005 7.751 7.928 162,179 +0.10(+1.27%)
Oct 28, 2015 7.662 7.905 7.391 7.828 164,328 +0.13(+1.67%)
Oct 27, 2015 7.715 7.779 7.422 7.699 195,238 -0.01(-0.07%)
Oct 26, 2015 7.582 7.705 7.582 7.705 115,637 +0.12(+1.55%)
Oct 23, 2015 7.662 7.753 7.529 7.587 145,994 -0.07(-0.98%)
Oct 22, 2015 7.625 7.747 7.609 7.662 106,958 +0.05(+0.70%)
Oct 21, 2015 7.587 7.918 7.535 7.609 269,952 -0.05(-0.70%)
Oct 20, 2015 7.539 7.993 7.539 7.662 256,775 +0.15(+2.06%)
Oct 19, 2015 7.609 7.742 7.476 7.507 115,732 -0.20(-2.63%)
Oct 16, 2015 7.539 7.953 7.454 7.710 272,329 +0.21(+2.78%)
Oct 15, 2015 7.545 7.849 7.443 7.502 134,313 -0.05(-0.71%)
Oct 14, 2015 7.513 7.753 7.406 7.555 571,516 +0.07(+1.00%)
Oct 13, 2015 7.363 7.635 7.075 7.480 207,988 +0.03(+0.36%)
Oct 12, 2015 7.635 7.956 7.310 7.454 174,230 -0.27(-3.52%)
Oct 09, 2015 7.705 7.838 7.459 7.726 127,734 +0.01(+0.07%)
Oct 08, 2015 7.683 7.860 7.294 7.721 215,081 -0.03(-0.34%)
Oct 07, 2015 7.235 8.153 7.181 7.747 300,304 +0.57(+7.88%)
Oct 06, 2015 6.802 7.187 6.754 7.181 311,733 +0.30(+4.43%)
Oct 05, 2015 6.840 7.037 6.626 6.877 152,015 +0.03(+0.47%)
Oct 02, 2015 6.952 7.096 6.781 6.845 141,035 -0.22(-3.10%)
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.