Indicators

CSI Compressco (NQ: CCLP )

2.420 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.