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 (%)
Jul 31, 2015 8.532 9.225 8.036 8.132 184,536 -0.40(-4.69%)
Jul 30, 2015 8.249 8.532 8.111 8.532 235,499 +0.31(+3.77%)
Jul 29, 2015 7.966 8.268 7.883 8.223 185,338 +0.29(+3.70%)
Jul 28, 2015 7.903 8.001 7.702 7.929 321,415 +0.13(+1.66%)
Jul 27, 2015 7.748 7.867 7.113 7.800 308,483 +0.00(+0.00%)
Jul 24, 2015 8.022 8.022 7.753 7.800 112,104 -0.09(-1.11%)
Jul 23, 2015 7.986 8.177 7.765 7.888 154,118 +0.01(+0.13%)
Jul 22, 2015 8.394 8.394 7.877 7.877 239,179 -0.51(-6.04%)
Jul 21, 2015 8.353 8.539 8.141 8.384 200,383 +0.10(+1.25%)
Jul 20, 2015 8.487 8.745 8.254 8.280 514,250 -0.10(-1.17%)
Jul 17, 2015 8.451 8.616 8.301 8.378 205,472 -0.05(-0.61%)
Jul 16, 2015 8.549 8.549 8.316 8.430 200,613 -0.13(-1.51%)
Jul 15, 2015 8.812 8.885 8.558 8.559 143,462 -0.21(-2.41%)
Jul 14, 2015 8.554 8.859 8.554 8.771 184,748 +0.15(+1.74%)
Jul 13, 2015 8.688 8.802 8.555 8.621 166,918 -0.06(-0.71%)
Jul 10, 2015 8.823 8.838 8.378 8.683 276,072 -0.06(-0.71%)
Jul 09, 2015 8.575 8.910 8.461 8.745 157,478 +0.26(+3.04%)
Jul 08, 2015 8.482 8.781 8.287 8.487 173,601 -0.05(-0.61%)
Jul 07, 2015 8.657 8.704 8.234 8.539 316,057 -0.18(-2.07%)
Jul 06, 2015 8.895 8.941 8.637 8.719 162,001 -0.24(-2.71%)
Jul 02, 2015 9.184 8.962 8.962 8.962 97,184 -0.24(-2.64%)
Jul 01, 2015 9.262 9.293 8.843 9.205 173,746 -0.03(-0.28%)
Jun 30, 2015 9.530 9.566 9.220 9.231 101,311 -0.26(-2.77%)
Jun 29, 2015 9.603 9.706 9.391 9.494 102,138 -0.13(-1.34%)
Jun 26, 2015 9.489 9.701 9.489 9.623 95,161 +0.12(+1.25%)
Jun 25, 2015 9.597 9.597 9.406 9.504 76,072 -0.05(-0.54%)
Jun 24, 2015 9.236 9.573 9.190 9.556 179,953 +0.32(+3.47%)
Jun 23, 2015 9.293 9.349 9.169 9.236 70,239 -0.12(-1.32%)
Jun 22, 2015 9.370 9.508 9.055 9.360 139,583 +0.06(+0.67%)
Jun 19, 2015 9.804 9.809 9.298 9.298 271,958 -0.59(-5.96%)
Jun 18, 2015 9.954 9.954 9.587 9.887 113,711 +0.02(+0.16%)
Jun 17, 2015 10.07 10.19 9.840 9.871 144,984 -0.11(-1.14%)
Jun 16, 2015 10.02 10.27 9.711 9.985 393,488 -0.04(-0.36%)
Jun 15, 2015 10.05 10.13 9.789 10.02 176,373 -0.03(-0.26%)
Jun 12, 2015 10.03 10.07 9.675 10.05 202,828 +0.03(+0.31%)
Jun 11, 2015 9.866 10.05 9.814 10.02 205,770 +0.09(+0.94%)
Jun 10, 2015 9.737 10.00 9.727 9.923 207,683 +0.22(+2.29%)
Jun 09, 2015 9.618 9.955 9.618 9.701 164,870 +0.06(+0.64%)
Jun 08, 2015 9.887 10.04 9.572 9.639 150,536 -0.25(-2.56%)
Jun 05, 2015 9.974 10.10 9.806 9.892 152,195 -0.08(-0.83%)
Jun 04, 2015 10.07 10.51 9.964 9.974 300,881 -0.04(-0.36%)
Jun 03, 2015 10.28 10.32 10.01 10.01 166,866 -0.17(-1.67%)
Jun 02, 2015 10.29 10.38 10.16 10.18 97,687 -0.07(-0.71%)
Jun 01, 2015 10.35 10.35 9.727 10.25 304,000 -0.03(-0.25%)
May 29, 2015 10.26 10.34 10.02 10.28 198,952 -0.06(-0.55%)
May 28, 2015 10.46 10.58 9.980 10.34 283,227 -0.18(-1.72%)
May 27, 2015 10.35 10.55 10.20 10.52 147,775 +0.22(+2.11%)
May 26, 2015 10.43 10.55 10.20 10.30 148,217 -0.21(-2.01%)
May 22, 2015 10.43 10.51 10.51 10.51 137,645 +0.20(+1.90%)
May 21, 2015 10.18 10.32 10.05 10.32 108,220 +0.25(+2.52%)
May 20, 2015 10.16 10.57 9.954 10.06 158,785 -0.18(-1.72%)
May 19, 2015 10.65 10.65 10.24 10.24 209,106 -0.25(-2.37%)
May 18, 2015 10.70 10.71 10.34 10.49 202,710 -0.02(-0.20%)
May 15, 2015 10.30 10.66 10.27 10.51 177,926 +0.12(+1.14%)
May 14, 2015 10.52 10.75 10.34 10.39 167,009 -0.04(-0.35%)
May 13, 2015 10.75 10.75 10.34 10.42 149,967 -0.28(-2.65%)
May 12, 2015 10.39 10.73 10.39 10.71 123,865 +0.13(+1.22%)
May 11, 2015 10.01 10.95 10.01 10.58 251,404 +0.52(+5.13%)
May 08, 2015 10.39 10.68 9.814 10.06 350,011 -0.36(-3.47%)
May 07, 2015 9.303 10.85 8.322 10.42 1,006,724 -0.61(-5.57%)
May 06, 2015 11.27 11.33 10.68 11.04 198,096 -0.20(-1.79%)
May 05, 2015 11.30 11.31 11.05 11.24 155,600 +0.14(+1.30%)
May 04, 2015 11.03 11.44 10.91 11.10 1,452,959 +0.07(+0.61%)
May 01, 2015 11.06 11.28 10.95 11.03 223,676 +0.08(+0.71%)
Apr 30, 2015 10.85 10.99 10.53 10.95 103,330 +0.22(+2.02%)
Apr 29, 2015 10.28 10.85 10.10 10.73 419,529 -0.28(-2.53%)
Apr 28, 2015 11.12 11.31 10.98 11.01 193,663 -0.04(-0.37%)
Apr 27, 2015 10.85 11.26 10.85 11.05 396,203 +0.21(+1.90%)
Apr 24, 2015 10.73 10.89 10.73 10.85 141,205 +0.05(+0.43%)
Apr 23, 2015 10.80 10.84 10.67 10.80 141,178 +0.11(+1.03%)
Apr 22, 2015 10.57 10.80 10.56 10.69 153,113 +0.11(+1.01%)
Apr 21, 2015 10.74 10.75 10.51 10.58 141,060 -0.12(-1.16%)
Apr 20, 2015 10.72 10.74 10.63 10.71 92,233 +0.04(+0.34%)
Apr 17, 2015 10.63 10.70 10.56 10.67 175,996 -0.01(-0.10%)
Apr 16, 2015 10.79 10.80 10.59 10.68 146,821 -0.15(-1.38%)
Apr 15, 2015 10.76 10.89 10.73 10.83 241,215 +0.07(+0.62%)
Apr 14, 2015 10.77 10.89 10.70 10.76 154,894 +0.02(+0.19%)
Apr 13, 2015 10.85 10.85 10.60 10.74 248,477 +0.04(+0.34%)
Apr 10, 2015 10.85 10.91 10.57 10.71 266,921 -0.12(-1.14%)
Apr 09, 2015 10.61 10.89 10.52 10.83 161,168 +0.22(+2.04%)
Apr 08, 2015 10.59 10.67 10.52 10.62 95,257 +0.05(+0.49%)
Apr 07, 2015 10.50 10.70 10.50 10.56 213,820 +0.04(+0.34%)
Apr 06, 2015 10.16 10.69 10.16 10.53 387,721 +0.54(+5.43%)
Apr 02, 2015 10.16 9.985 9.985 9.985 391,059 -0.17(-1.68%)
Apr 01, 2015 9.876 10.16 9.721 10.16 201,393 +0.22(+2.18%)
Mar 31, 2015 9.835 10.02 9.685 9.938 101,332 +0.02(+0.16%)
Mar 30, 2015 9.840 9.959 9.701 9.923 246,648 +0.13(+1.32%)
Mar 27, 2015 9.830 9.913 9.712 9.794 282,131 -0.02(-0.21%)
Mar 26, 2015 9.825 9.949 9.711 9.814 303,223 +0.10(+1.01%)
Mar 25, 2015 9.882 9.905 9.583 9.716 280,335 -0.08(-0.84%)
Mar 24, 2015 9.329 9.845 9.318 9.799 334,591 +0.48(+5.16%)
Mar 23, 2015 8.962 9.427 8.921 9.318 327,837 +0.34(+3.80%)
Mar 20, 2015 8.895 8.983 8.688 8.978 1,496,439 +0.19(+2.12%)
Mar 19, 2015 8.957 9.050 8.776 8.792 323,524 -0.24(-2.63%)
Mar 18, 2015 8.885 9.107 8.823 9.029 190,529 +0.12(+1.39%)
Mar 17, 2015 8.890 9.117 8.730 8.905 367,158 +0.13(+1.47%)
Mar 16, 2015 8.740 8.843 8.606 8.776 157,676 -0.02(-0.23%)
Mar 13, 2015 8.724 8.817 8.652 8.797 214,937 +0.01(+0.06%)
Mar 12, 2015 8.983 8.983 8.683 8.792 263,134 -0.14(-1.56%)
Mar 11, 2015 8.668 8.983 8.575 8.931 286,627 +0.24(+2.79%)
Mar 10, 2015 8.590 8.740 8.523 8.688 197,099 +0.06(+0.72%)
Mar 09, 2015 8.657 8.812 8.523 8.626 281,961 +0.02(+0.24%)
Mar 06, 2015 8.647 8.739 8.533 8.606 203,650 -0.08(-0.89%)
Mar 05, 2015 8.637 8.745 8.471 8.683 395,643 +0.05(+0.60%)
Mar 04, 2015 8.446 8.745 8.394 8.631 234,769 +0.18(+2.08%)
Mar 03, 2015 8.332 8.606 8.332 8.456 578,355 +0.08(+0.99%)
Mar 02, 2015 8.848 8.848 8.368 8.373 540,386 -0.50(-5.59%)
Feb 27, 2015 8.957 9.014 8.709 8.869 678,613 -0.05(-0.52%)
Feb 26, 2015 8.533 9.055 8.394 8.916 570,091 +0.44(+5.18%)
Feb 25, 2015 8.461 8.564 8.322 8.477 461,076 +0.09(+1.05%)
Feb 24, 2015 8.368 8.466 8.270 8.389 274,169 +0.03(+0.31%)
Feb 23, 2015 8.611 8.611 8.270 8.363 389,859 -0.24(-2.82%)
Feb 20, 2015 8.497 8.684 8.316 8.606 450,076 +0.12(+1.46%)
Feb 19, 2015 8.265 8.652 8.203 8.482 231,677 +0.03(+0.37%)
Feb 18, 2015 8.404 8.617 8.296 8.451 624,957 -0.40(-4.50%)
Feb 17, 2015 8.693 8.885 8.491 8.848 257,764 +0.27(+3.13%)
Feb 13, 2015 8.265 8.580 8.580 8.580 235,797 +0.23(+2.72%)
Feb 12, 2015 8.508 8.895 8.136 8.353 509,864 -0.07(-0.86%)
Feb 11, 2015 8.094 8.611 7.913 8.425 395,095 +0.31(+3.82%)
Feb 10, 2015 8.518 8.518 7.965 8.115 227,238 -0.21(-2.54%)
Feb 09, 2015 8.265 8.869 8.249 8.327 350,158 +0.07(+0.88%)
Feb 06, 2015 8.260 8.347 8.084 8.254 231,452 +0.18(+2.17%)
Feb 05, 2015 7.975 8.254 7.748 8.079 305,661 +0.26(+3.30%)
Feb 04, 2015 7.443 7.851 7.170 7.821 319,108 +0.36(+4.85%)
Feb 03, 2015 7.345 7.950 7.330 7.459 701,769 +0.25(+3.51%)
Feb 02, 2015 7.464 7.660 7.133 7.206 391,874 -0.15(-2.11%)
Jan 30, 2015 7.232 7.438 7.232 7.361 199,848 +0.13(+1.79%)
Jan 29, 2015 7.340 7.437 7.180 7.232 258,902 -0.06(-0.78%)
Jan 28, 2015 7.712 7.712 7.164 7.288 319,849 -0.66(-8.32%)
Jan 27, 2015 7.919 8.001 7.826 7.950 284,933 +0.03(+0.39%)
Jan 26, 2015 7.950 7.990 7.748 7.919 232,056 +0.07(+0.86%)
Jan 23, 2015 7.717 7.893 7.717 7.851 149,206 +0.08(+1.06%)
Jan 22, 2015 8.213 8.213 7.656 7.769 421,987 -0.30(-3.77%)
Jan 21, 2015 7.857 8.234 7.624 8.074 593,684 +0.49(+6.40%)
Jan 20, 2015 8.110 8.110 7.454 7.588 338,641 -0.15(-2.00%)
Jan 16, 2015 7.356 7.753 7.206 7.743 231,888 +0.40(+5.41%)
Jan 15, 2015 7.263 7.464 7.232 7.345 271,906 +0.22(+3.12%)
Jan 14, 2015 6.803 7.175 6.798 7.123 343,892 +0.21(+3.06%)
Jan 13, 2015 6.601 6.922 6.596 6.911 273,079 +0.27(+4.12%)
Jan 12, 2015 6.922 6.922 6.560 6.638 226,628 -0.08(-1.15%)
Jan 09, 2015 6.968 7.118 6.627 6.715 570,127 -0.21(-2.99%)
Jan 08, 2015 7.113 7.206 6.886 6.922 280,358 +0.00(+0.00%)
Jan 07, 2015 7.077 7.347 6.844 6.922 314,065 -0.05(-0.67%)
Jan 06, 2015 7.381 7.559 6.891 6.968 353,209 -0.29(-3.99%)
Jan 05, 2015 7.480 7.567 6.886 7.257 352,536 -0.32(-4.23%)
Jan 02, 2015 6.855 7.629 6.855 7.578 343,992 +0.80(+11.73%)
Dec 31, 2014 6.844 6.782 6.782 6.782 690,742 -0.26(-3.74%)
Dec 30, 2014 7.232 7.276 6.822 7.046 603,784 -0.26(-3.54%)
Dec 29, 2014 7.283 7.531 7.113 7.304 598,897 +0.03(+0.43%)
Dec 26, 2014 7.480 7.531 7.211 7.273 292,545 -0.18(-2.43%)
Dec 24, 2014 7.077 7.454 7.454 7.454 380,605 +0.27(+3.74%)
Dec 23, 2014 7.655 7.681 7.103 7.185 526,840 -0.34(-4.53%)
Dec 22, 2014 7.981 7.981 7.232 7.526 340,124 -0.34(-4.27%)
Dec 19, 2014 7.671 8.006 7.418 7.862 534,537 +0.17(+2.15%)
Dec 18, 2014 8.239 9.298 7.412 7.697 481,192 -0.27(-3.43%)
Dec 17, 2014 7.800 8.151 7.593 7.970 383,023 +0.35(+4.61%)
Dec 16, 2014 7.350 7.722 6.762 7.619 568,201 +0.44(+6.12%)
Dec 15, 2014 7.908 8.146 7.056 7.180 491,263 -0.98(-12.03%)
Dec 12, 2014 8.533 8.816 8.058 8.161 450,802 -0.75(-8.46%)
Dec 11, 2014 8.807 9.264 8.657 8.916 387,274 -0.27(-2.92%)
Dec 10, 2014 8.983 9.293 8.523 9.184 428,732 -0.12(-1.28%)
Dec 09, 2014 8.621 9.432 8.417 9.303 269,232 +0.26(+2.86%)
Dec 08, 2014 10.07 10.50 8.337 9.045 890,531 -1.37(-13.19%)
Dec 05, 2014 10.90 10.90 10.33 10.42 284,896 -0.39(-3.59%)
Dec 04, 2014 11.25 11.25 9.954 10.81 367,152 +0.03(+0.24%)
Dec 03, 2014 10.63 10.94 10.49 10.78 154,710 +0.32(+3.01%)
Dec 02, 2014 10.28 11.07 9.711 10.47 195,767 +0.53(+5.30%)
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.