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 (%)
Mar 31, 2021 1.678 1.696 1.650 1.669 66,951 -0.02(-1.09%)
Mar 30, 2021 1.706 1.715 1.673 1.687 20,154 +0.00(+0.00%)
Mar 29, 2021 1.696 1.788 1.687 1.687 41,945 -0.06(-3.16%)
Mar 26, 2021 1.706 1.779 1.669 1.742 90,627 +0.03(+1.60%)
Mar 25, 2021 1.706 1.733 1.663 1.715 76,697 +0.02(+1.08%)
Mar 24, 2021 1.696 1.806 1.650 1.696 202,442 +0.01(+0.54%)
Mar 23, 2021 1.742 1.761 1.669 1.687 75,782 -0.10(-5.64%)
Mar 22, 2021 1.852 1.981 1.724 1.788 90,434 +0.10(+5.98%)
Mar 19, 2021 1.816 1.916 1.687 1.687 264,467 -0.15(-8.00%)
Mar 18, 2021 1.816 1.944 1.816 1.834 89,536 -0.05(-2.44%)
Mar 17, 2021 1.935 1.971 1.797 1.880 132,589 -0.06(-2.84%)
Mar 16, 2021 2.036 2.109 1.926 1.935 166,458 -0.11(-5.38%)
Mar 15, 2021 2.091 2.118 1.971 2.045 98,634 +0.02(+0.91%)
Mar 12, 2021 2.063 2.091 1.953 2.026 243,745 +0.00(+0.00%)
Mar 11, 2021 1.971 2.062 1.916 2.026 197,893 +0.08(+4.25%)
Mar 10, 2021 1.953 2.007 1.880 1.944 88,932 -0.01(-0.70%)
Mar 09, 2021 1.944 2.063 1.907 1.958 119,071 +0.02(+1.18%)
Mar 08, 2021 2.036 2.054 1.907 1.935 77,820 -0.06(-3.21%)
Mar 05, 2021 1.770 2.017 1.733 1.999 248,762 +0.24(+13.54%)
Mar 04, 2021 1.797 1.797 1.687 1.761 148,927 +0.01(+0.52%)
Mar 03, 2021 1.761 1.788 1.696 1.751 127,067 +0.00(+0.00%)
Mar 02, 2021 1.788 1.806 1.715 1.751 101,709 -0.04(-2.05%)
Mar 01, 2021 1.825 1.834 1.715 1.788 122,614 +0.01(+0.52%)
Feb 26, 2021 1.816 1.829 1.696 1.779 241,019 -0.07(-3.96%)
Feb 25, 2021 1.898 1.907 1.806 1.852 185,261 -0.01(-0.49%)
Feb 24, 2021 1.788 1.898 1.742 1.861 515,556 -0.12(-6.02%)
Feb 23, 2021 1.806 2.155 1.696 1.981 599,310 +0.17(+9.64%)
Feb 22, 2021 1.761 1.852 1.761 1.806 162,360 +0.01(+0.51%)
Feb 19, 2021 1.761 1.861 1.761 1.797 157,044 +0.06(+3.16%)
Feb 18, 2021 1.898 1.907 1.742 1.742 233,684 -0.16(-8.21%)
Feb 17, 2021 1.935 1.944 1.834 1.898 236,025 -0.05(-2.36%)
Feb 16, 2021 1.724 1.971 1.696 1.944 973,027 +0.29(+17.78%)
Feb 12, 2021 1.614 1.687 1.614 1.650 210,701 -0.05(-2.70%)
Feb 11, 2021 1.687 1.715 1.632 1.696 204,978 -0.02(-1.07%)
Feb 10, 2021 1.724 1.761 1.614 1.715 358,057 -0.06(-3.11%)
Feb 09, 2021 1.880 1.880 1.660 1.770 450,634 +0.07(+4.32%)
Feb 08, 2021 1.550 1.788 1.522 1.696 814,173 +0.23(+15.63%)
Feb 05, 2021 1.375 1.513 1.375 1.467 497,961 +0.14(+10.34%)
Feb 04, 2021 1.137 1.430 1.128 1.330 541,980 +0.21(+18.85%)
Feb 03, 2021 1.100 1.146 1.091 1.119 256,741 +0.05(+4.27%)
Feb 02, 2021 1.155 1.155 1.064 1.073 249,512 -0.04(-3.31%)
Feb 01, 2021 1.146 1.155 1.082 1.109 144,513 -0.06(-4.72%)
Jan 29, 2021 1.238 1.238 1.064 1.165 391,302 +0.02(+1.60%)
Jan 28, 2021 1.100 1.201 1.027 1.146 269,267 +0.03(+2.46%)
Jan 27, 2021 1.055 1.155 1.028 1.119 250,185 +0.05(+4.24%)
Jan 26, 2021 1.046 1.228 1.019 1.073 429,455 +0.03(+2.61%)
Jan 25, 2021 1.064 1.091 1.019 1.046 91,390 -0.02(-1.71%)
Jan 22, 2021 1.046 1.082 1.046 1.064 68,170 +0.00(+0.00%)
Jan 21, 2021 1.064 1.082 1.028 1.064 104,195 +0.03(+2.63%)
Jan 20, 2021 1.128 1.128 1.019 1.037 227,568 -0.05(-5.00%)
Jan 19, 2021 1.091 1.146 1.082 1.091 174,387 +0.00(+0.00%)
Jan 15, 2021 1.110 1.119 1.055 1.091 151,954 -0.03(-2.44%)
Jan 14, 2021 1.000 1.146 0.9854 1.119 220,236 +0.10(+9.82%)
Jan 13, 2021 1.019 1.037 0.9822 1.019 178,628 +0.01(+0.90%)
Jan 12, 2021 0.9641 1.037 0.9641 1.010 154,972 +0.05(+5.71%)
Jan 11, 2021 0.9186 0.9731 0.9004 0.9550 128,301 +0.05(+5.21%)
Jan 08, 2021 1.000 1.019 0.9004 0.9077 238,926 -0.07(-7.59%)
Jan 07, 2021 0.9641 1.000 0.9595 0.9822 104,454 +0.05(+4.85%)
Jan 06, 2021 0.9913 1.046 0.9368 0.9368 113,787 -0.06(-6.36%)
Jan 05, 2021 0.9277 1.037 0.9277 1.000 255,922 +0.05(+5.77%)
Jan 04, 2021 0.9459 0.9980 0.9368 0.9459 90,315 -0.02(-1.89%)
Dec 31, 2020 0.9641 0.9641 0.9641 52,317 -0.01(-0.93%)
Dec 30, 2020 0.9459 1.037 0.9459 0.9731 52,317 -0.04(-3.60%)
Dec 29, 2020 0.9641 1.019 0.9186 1.010 157,498 +0.05(+4.72%)
Dec 28, 2020 1.019 1.046 0.8640 0.9641 581,712 -0.04(-4.03%)
Dec 24, 2020 1.055 1.055 1.000 1.005 46,180 -0.04(-3.96%)
Dec 23, 2020 1.046 1.091 1.023 1.046 114,572 +0.00(+0.00%)
Dec 22, 2020 1.064 1.073 1.019 1.046 53,123 -0.03(-2.54%)
Dec 21, 2020 1.146 1.146 1.055 1.073 113,982 -0.06(-5.60%)
Dec 18, 2020 1.019 1.146 1.019 1.137 127,325 +0.09(+8.69%)
Dec 17, 2020 1.046 1.064 1.028 1.046 132,715 +0.00(+0.44%)
Dec 16, 2020 1.037 1.055 1.010 1.041 54,957 +0.01(+1.33%)
Dec 15, 2020 1.000 1.119 0.9641 1.028 159,859 +0.02(+1.80%)
Dec 14, 2020 1.064 1.073 1.010 1.010 113,428 -0.03(-2.63%)
Dec 11, 2020 1.037 1.073 1.028 1.037 70,149 -0.01(-0.87%)
Dec 10, 2020 1.000 1.100 1.000 1.046 100,129 +0.02(+1.77%)
Dec 09, 2020 1.072 1.110 1.027 1.028 87,839 -0.05(-5.04%)
Dec 08, 2020 1.055 1.091 1.019 1.082 90,676 +0.04(+3.47%)
Dec 07, 2020 1.046 1.110 0.9641 1.046 122,987 +0.00(+0.01%)
Dec 04, 2020 1.019 1.100 0.9951 1.046 164,379 +0.02(+1.77%)
Dec 03, 2020 0.8731 1.037 0.8367 1.028 211,174 +0.18(+21.51%)
Dec 02, 2020 0.8458 0.8549 0.8185 0.8458 105,873 +0.01(+1.59%)
Dec 01, 2020 0.8122 0.8440 0.8122 0.8325 131,813 +0.00(+0.59%)
Nov 30, 2020 0.8367 0.8640 0.8185 0.8276 81,932 -0.02(-2.15%)
Nov 27, 2020 0.8715 0.8715 0.8015 0.8458 28,477 -0.02(-2.11%)
Nov 25, 2020 0.8094 0.8640 0.8005 0.8640 132,822 +0.05(+5.56%)
Nov 24, 2020 0.8185 0.8490 0.8094 0.8185 267,204 +0.00(+0.45%)
Nov 23, 2020 0.7276 0.8149 0.7276 0.8149 139,907 +0.07(+9.95%)
Nov 20, 2020 0.7731 0.7731 0.7185 0.7411 71,139 -0.00(-0.62%)
Nov 19, 2020 0.7601 0.7601 0.7181 0.7458 67,863 +0.02(+3.01%)
Nov 18, 2020 0.7009 0.7549 0.7009 0.7239 115,849 +0.02(+3.38%)
Nov 17, 2020 0.7058 0.7321 0.6981 0.7003 48,098 -0.03(-3.75%)
Nov 16, 2020 0.7276 0.7458 0.7003 0.7276 122,012 +0.00(+0.00%)
Nov 13, 2020 0.7640 0.7731 0.7098 0.7276 158,551 -0.01(-1.12%)
Nov 12, 2020 0.7286 0.7731 0.7003 0.7359 34,208 -0.02(-2.52%)
Nov 11, 2020 0.7410 0.8094 0.7376 0.7549 45,473 -0.01(-1.18%)
Nov 10, 2020 0.6912 0.7641 0.6821 0.7639 101,520 +0.05(+7.68%)
Nov 09, 2020 0.7185 0.7731 0.6912 0.7094 105,829 +0.00(+0.44%)
Nov 06, 2020 0.7003 0.7246 0.7003 0.7063 23,859 +0.00(+0.28%)
Nov 05, 2020 0.6961 0.7094 0.6961 0.7043 39,788 +0.01(+1.88%)
Nov 04, 2020 0.6958 0.7276 0.6912 0.6913 30,782 -0.00(-0.65%)
Nov 03, 2020 0.7640 0.7640 0.6958 0.6958 91,741 -0.03(-4.36%)
Nov 02, 2020 0.8003 0.8185 0.6912 0.7276 96,480 -0.04(-5.22%)
Oct 30, 2020 0.7653 0.7959 0.7520 0.7677 88,181 +0.02(+3.19%)
Oct 29, 2020 0.7727 0.7817 0.7282 0.7440 117,549 -0.05(-5.91%)
Oct 28, 2020 0.7907 0.8086 0.7727 0.7907 10,038 -0.02(-2.02%)
Oct 27, 2020 0.8086 0.8086 0.7727 0.8069 45,381 +0.01(+0.91%)
Oct 26, 2020 0.7883 0.8031 0.7817 0.7997 45,689 -0.00(-0.51%)
Oct 23, 2020 0.7979 0.8086 0.7727 0.8038 28,714 -0.00(-0.60%)
Oct 22, 2020 0.7817 0.8086 0.7727 0.8086 72,228 +0.04(+4.65%)
Oct 21, 2020 0.7727 0.7907 0.7547 0.7727 26,792 -0.00(-0.36%)
Oct 20, 2020 0.7821 0.7907 0.7547 0.7755 92,312 -0.00(-0.33%)
Oct 19, 2020 0.7817 0.8086 0.7547 0.7781 72,707 -0.03(-3.24%)
Oct 16, 2020 0.8086 0.8086 0.7889 0.8042 36,727 -0.00(-0.56%)
Oct 15, 2020 0.8086 0.8086 0.7865 0.8086 18,496 -0.02(-2.74%)
Oct 14, 2020 0.8176 0.8356 0.7874 0.8315 46,328 +0.02(+2.77%)
Oct 13, 2020 0.7637 0.8091 0.7423 0.8091 64,418 +0.03(+3.74%)
Oct 12, 2020 0.8033 0.8069 0.7413 0.7799 39,091 -0.02(-2.38%)
Oct 09, 2020 0.8083 0.8176 0.7728 0.7989 88,035 -0.01(-0.66%)
Oct 08, 2020 0.7547 0.8176 0.7188 0.8042 146,923 +0.05(+6.56%)
Oct 07, 2020 0.7727 0.7727 0.7458 0.7547 52,291 +0.00(+0.00%)
Oct 06, 2020 0.7907 0.8085 0.7547 0.7547 62,421 -0.02(-3.00%)
Oct 05, 2020 0.7637 0.8175 0.7637 0.7781 92,144 -0.01(-1.59%)
Oct 02, 2020 0.7547 0.7907 0.7324 0.7907 74,568 +0.02(+2.33%)
Oct 01, 2020 0.7637 0.7997 0.7637 0.7727 70,587 -0.03(-3.38%)
Sep 30, 2020 0.7422 0.8176 0.7413 0.7998 28,664 +0.05(+5.96%)
Sep 29, 2020 0.7368 0.7907 0.7188 0.7547 91,887 +0.01(+1.20%)
Sep 28, 2020 0.7547 0.7907 0.7458 0.7458 72,940 -0.01(-1.60%)
Sep 25, 2020 0.7817 0.7817 0.7458 0.7579 37,729 -0.02(-3.06%)
Sep 24, 2020 0.7637 0.7907 0.7637 0.7818 18,323 -0.01(-1.13%)
Sep 23, 2020 0.8536 0.8626 0.7637 0.7907 104,089 -0.07(-8.05%)
Sep 22, 2020 0.8626 0.8626 0.8581 0.8599 12,478 -0.00(-0.04%)
Sep 21, 2020 0.8626 0.8985 0.8536 0.8602 15,198 -0.04(-4.26%)
Sep 18, 2020 0.9075 0.9165 0.8940 0.8985 20,144 +0.00(+0.50%)
Sep 17, 2020 0.8626 0.9075 0.8266 0.8940 54,773 -0.01(-1.49%)
Sep 16, 2020 0.8895 0.9344 0.8805 0.9075 38,052 -0.02(-1.84%)
Sep 15, 2020 0.9075 0.9432 0.8746 0.9245 21,478 +0.02(+1.87%)
Sep 14, 2020 0.8805 0.9075 0.8626 0.9075 36,464 +0.03(+3.64%)
Sep 11, 2020 0.8266 0.8756 0.8266 0.8756 41,402 +0.05(+5.89%)
Sep 10, 2020 0.8266 0.8472 0.8266 0.8269 19,483 -0.01(-1.07%)
Sep 09, 2020 0.9165 0.9165 0.8186 0.8359 175,411 -0.06(-6.96%)
Sep 08, 2020 0.9165 0.9256 0.8536 0.8984 50,548 -0.05(-5.62%)
Sep 04, 2020 0.9524 0.9794 0.9075 0.9519 37,840 -0.01(-0.99%)
Sep 03, 2020 0.9973 0.9973 0.9435 0.9614 43,840 -0.01(-0.93%)
Sep 02, 2020 0.9704 1.033 0.9166 0.9704 39,640 +0.02(+1.89%)
Sep 01, 2020 1.015 1.038 0.9075 0.9524 170,358 -0.07(-7.02%)
Aug 31, 2020 1.087 1.104 1.015 1.024 40,211 -0.04(-3.39%)
Aug 28, 2020 1.051 1.096 1.042 1.060 60,879 +0.00(+0.00%)
Aug 27, 2020 1.114 1.114 1.033 1.060 25,883 -0.03(-2.48%)
Aug 26, 2020 1.096 1.150 1.087 1.087 46,919 -0.03(-2.42%)
Aug 25, 2020 1.132 1.142 1.105 1.114 31,513 -0.01(-0.80%)
Aug 24, 2020 1.150 1.150 1.078 1.123 47,098 +0.01(+0.81%)
Aug 21, 2020 1.105 1.140 1.078 1.114 89,259 +0.02(+1.64%)
Aug 20, 2020 1.096 1.114 1.024 1.096 104,408 -0.01(-0.79%)
Aug 19, 2020 1.033 1.105 0.9973 1.105 101,887 +0.07(+6.93%)
Aug 18, 2020 1.033 1.123 1.024 1.033 72,214 +0.03(+2.68%)
Aug 17, 2020 1.159 1.159 0.9883 1.006 139,554 -0.14(-12.50%)
Aug 14, 2020 1.060 1.187 1.042 1.150 93,711 +0.03(+2.40%)
Aug 13, 2020 1.042 1.148 1.024 1.123 196,766 +0.10(+9.65%)
Aug 12, 2020 0.9973 1.042 0.9883 1.024 135,689 +0.03(+2.70%)
Aug 11, 2020 1.024 1.033 0.9883 0.9973 65,911 -0.01(-0.90%)
Aug 10, 2020 1.006 1.033 0.9884 1.006 70,574 +0.00(+0.01%)
Aug 07, 2020 1.015 1.033 0.9794 1.006 41,958 -0.03(-2.61%)
Aug 06, 2020 0.9973 1.042 0.9704 1.033 115,633 +0.04(+3.60%)
Aug 05, 2020 0.9973 1.033 0.9434 0.9973 145,860 +0.00(+0.00%)
Aug 04, 2020 0.9075 1.028 0.8985 0.9973 122,419 +0.05(+5.71%)
Aug 03, 2020 0.8895 0.9704 0.8536 0.9434 295,598 +0.09(+10.53%)
Jul 31, 2020 0.8266 0.8895 0.7907 0.8536 130,217 +0.03(+3.26%)
Jul 30, 2020 0.8626 0.8626 0.7727 0.8266 87,210 -0.03(-3.16%)
Jul 29, 2020 0.7558 0.8802 0.7380 0.8536 141,085 +0.10(+13.14%)
Jul 28, 2020 0.7380 0.7824 0.7380 0.7544 35,412 -0.02(-2.25%)
Jul 27, 2020 0.7558 0.7718 0.7291 0.7718 34,988 -0.00(-0.01%)
Jul 24, 2020 0.7618 0.7888 0.7389 0.7719 54,322 -0.02(-2.60%)
Jul 23, 2020 0.7913 0.8269 0.7567 0.7925 43,914 -0.01(-0.97%)
Jul 22, 2020 0.8802 0.8802 0.7469 0.8002 123,462 +0.01(+1.12%)
Jul 21, 2020 0.8002 0.8002 0.7469 0.7913 180,077 +0.04(+4.71%)
Jul 20, 2020 0.6846 0.7736 0.6580 0.7558 212,254 +0.09(+12.72%)
Jul 17, 2020 0.6733 0.6846 0.6408 0.6705 36,777 +0.01(+1.91%)
Jul 16, 2020 0.6935 0.6935 0.6402 0.6580 56,180 -0.02(-2.31%)
Jul 15, 2020 0.6357 0.6757 0.6233 0.6735 96,669 +0.05(+8.20%)
Jul 14, 2020 0.6757 0.6757 0.6040 0.6225 96,499 -0.04(-6.65%)
Jul 13, 2020 0.6491 0.6757 0.6491 0.6669 71,857 +0.01(+1.06%)
Jul 10, 2020 0.6934 0.6934 0.5779 0.6598 168,027 -0.04(-6.06%)
Jul 09, 2020 0.8002 0.8002 0.6669 0.7024 101,066 -0.07(-9.20%)
Jul 08, 2020 0.6935 0.8002 0.6846 0.7736 450,482 +0.07(+10.29%)
Jul 07, 2020 0.6501 0.7014 0.6426 0.7014 78,676 +0.03(+3.90%)
Jul 06, 2020 0.6402 0.6935 0.6313 0.6750 57,852 +0.03(+4.73%)
Jul 02, 2020 0.6491 0.6636 0.6190 0.6445 73,104 +0.01(+1.47%)
Jul 01, 2020 0.6757 0.6757 0.6245 0.6352 77,071 -0.04(-6.00%)
Jun 30, 2020 0.6402 0.6846 0.6135 0.6757 107,967 +0.03(+4.12%)
Jun 29, 2020 0.6085 0.6490 0.5779 0.6490 240,493 +0.02(+3.44%)
Jun 26, 2020 0.6678 0.7024 0.6046 0.6274 304,788 -0.04(-5.93%)
Jun 25, 2020 0.6669 0.7023 0.6404 0.6669 256,216 -0.04(-5.37%)
Jun 24, 2020 0.7113 0.7249 0.6669 0.7048 227,154 -0.03(-4.26%)
Jun 23, 2020 0.7380 0.7647 0.7255 0.7362 52,035 -0.00(-0.43%)
Jun 22, 2020 0.8070 0.8179 0.7163 0.7394 153,028 -0.04(-4.95%)
Jun 19, 2020 0.8185 0.8358 0.7559 0.7779 136,199 -0.00(-0.01%)
Jun 18, 2020 0.7367 0.8038 0.7292 0.7780 99,092 -0.03(-3.85%)
Jun 17, 2020 0.8802 0.8891 0.7913 0.8091 288,801 -0.07(-8.08%)
Jun 16, 2020 0.9247 0.9603 0.8584 0.8802 178,006 -0.01(-1.00%)
Jun 15, 2020 0.8802 0.9425 0.8625 0.8891 204,348 -0.04(-3.86%)
Jun 12, 2020 0.8802 0.9781 0.8536 0.9248 412,421 +0.13(+16.87%)
Jun 11, 2020 0.6135 0.8091 0.6135 0.7913 361,702 -0.02(-2.20%)
Jun 10, 2020 1.067 1.076 0.7558 0.8091 727,876 -0.24(-22.88%)
Jun 09, 2020 1.156 1.156 0.9069 1.049 526,201 -0.19(-15.11%)
Jun 08, 2020 0.9692 1.360 0.9692 1.236 1,347,917 +0.33(+36.27%)
Jun 05, 2020 0.8358 1.040 0.7469 0.9069 1,805,452 +0.18(+24.39%)
Jun 04, 2020 0.5513 0.7469 0.5513 0.7291 1,246,455 +0.19(+34.43%)
Jun 03, 2020 0.4446 0.5424 0.4357 0.5424 1,496,296 +0.09(+20.84%)
Jun 02, 2020 0.4249 0.4624 0.4023 0.4488 1,035,389 +0.04(+9.98%)
Jun 01, 2020 0.4001 0.4168 0.3823 0.4081 269,011 +0.02(+5.52%)
May 29, 2020 0.4046 0.4161 0.3823 0.3868 450,660 -0.02(-4.31%)
May 28, 2020 0.3823 0.4179 0.3741 0.4042 532,569 +0.02(+5.33%)
May 27, 2020 0.3734 0.3957 0.3717 0.3838 231,172 +0.01(+2.76%)
May 26, 2020 0.4179 0.4188 0.3691 0.3734 519,386 -0.04(-8.68%)
May 22, 2020 0.4179 0.4179 0.3823 0.4089 151,157 -0.01(-2.15%)
May 21, 2020 0.4090 0.4179 0.3823 0.4179 408,652 +0.03(+6.82%)
May 20, 2020 0.3734 0.4090 0.3645 0.3912 498,337 +0.03(+7.32%)
May 19, 2020 0.3645 0.3823 0.3468 0.3645 227,402 -0.02(-4.65%)
May 18, 2020 0.3557 0.3912 0.3468 0.3823 676,561 +0.04(+11.60%)
May 15, 2020 0.3556 0.3557 0.3308 0.3426 476,190 -0.02(-6.02%)
May 14, 2020 0.3557 0.3734 0.3201 0.3645 353,845 +0.00(+0.00%)
May 13, 2020 0.3734 0.3734 0.3557 0.3645 190,098 -0.02(-4.65%)
May 12, 2020 0.4086 0.4090 0.3557 0.3823 614,575 -0.03(-8.28%)
May 11, 2020 0.4179 0.4256 0.3968 0.4168 660,620 -0.00(-0.26%)
May 08, 2020 0.4268 0.4357 0.4001 0.4179 706,862 -0.01(-1.76%)
May 07, 2020 0.4268 0.4357 0.4002 0.4254 454,391 -0.00(-0.85%)
May 06, 2020 0.4321 0.4357 0.4001 0.4290 581,139 +0.03(+7.22%)
May 05, 2020 0.4179 0.6224 0.3823 0.4001 5,245,838 -0.02(-4.26%)
May 04, 2020 0.4090 0.4357 0.3734 0.4179 644,045 -0.03(-5.98%)
May 01, 2020 0.4801 0.4801 0.4030 0.4445 1,018,624 -0.05(-10.73%)
Apr 30, 2020 0.4357 0.5157 0.4001 0.4979 1,905,815 +0.09(+21.74%)
Apr 29, 2020 0.3829 0.4351 0.3655 0.4090 1,098,353 +0.04(+11.90%)
Apr 28, 2020 0.3568 0.3829 0.3220 0.3655 1,208,491 -0.01(-2.82%)
Apr 27, 2020 0.4112 0.4112 0.3590 0.3761 808,060 -0.04(-8.55%)
Apr 24, 2020 0.4003 0.4786 0.3743 0.4113 1,263,470 +0.03(+7.88%)
Apr 23, 2020 0.3742 0.3960 0.3481 0.3812 1,058,919 +0.02(+5.24%)
Apr 22, 2020 0.3481 0.3831 0.3307 0.3623 602,311 +0.01(+3.12%)
Apr 21, 2020 0.4264 0.4264 0.3033 0.3513 1,376,262 -0.08(-17.61%)
Apr 20, 2020 0.5308 0.5308 0.3916 0.4264 1,977,907 -0.12(-22.14%)
Apr 17, 2020 0.5395 0.5624 0.5254 0.5476 69,637 +0.01(+1.50%)
Apr 16, 2020 0.5221 0.5395 0.4830 0.5395 98,029 +0.02(+3.33%)
Apr 15, 2020 0.5656 0.5656 0.4699 0.5221 292,395 -0.05(-8.03%)
Apr 14, 2020 0.6527 0.6527 0.4699 0.5677 630,790 -0.09(-14.16%)
Apr 13, 2020 0.7397 0.7397 0.6266 0.6614 89,173 -0.08(-10.19%)
Apr 09, 2020 0.7397 0.7397 0.6092 0.7364 178,345 +0.09(+14.35%)
Apr 08, 2020 0.5711 0.6440 0.5711 0.6440 32,156 +0.08(+13.25%)
Apr 07, 2020 0.5984 0.6266 0.5446 0.5686 83,896 -0.01(-1.24%)
Apr 06, 2020 0.5918 0.6525 0.5743 0.5757 113,733 -0.05(-7.60%)
Apr 03, 2020 0.5536 0.6266 0.5047 0.6231 48,263 +0.08(+15.50%)
Apr 02, 2020 0.5259 0.6266 0.4786 0.5395 50,855 +0.01(+1.66%)
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.