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, 2023 1.106 1.115 1.066 1.115 72,028 +0.03(+2.73%)
Jul 28, 2023 1.066 1.106 1.066 1.086 47,309 +0.00(+0.00%)
Jul 27, 2023 1.056 1.086 1.056 1.086 31,998 +0.00(+0.00%)
Jul 26, 2023 1.105 1.105 1.071 1.086 80,094 -0.02(-1.77%)
Jul 25, 2023 1.115 1.115 1.086 1.105 36,424 +0.02(+1.80%)
Jul 24, 2023 1.105 1.125 1.086 1.086 35,490 -0.03(-2.63%)
Jul 21, 2023 1.105 1.125 1.096 1.115 58,560 +0.03(+3.17%)
Jul 20, 2023 1.068 1.096 1.057 1.081 17,676 +0.01(+1.38%)
Jul 19, 2023 1.096 1.115 1.066 1.066 178,355 -0.02(-1.80%)
Jul 18, 2023 1.105 1.115 1.086 1.086 47,043 -0.02(-1.77%)
Jul 17, 2023 1.076 1.115 1.076 1.105 69,858 -0.01(-0.88%)
Jul 14, 2023 1.154 1.154 1.086 1.115 13,312 -0.01(-0.87%)
Jul 13, 2023 1.154 1.154 1.076 1.125 42,515 +0.05(+4.55%)
Jul 12, 2023 1.115 1.164 1.076 1.076 96,236 -0.07(-5.98%)
Jul 11, 2023 1.125 1.174 1.081 1.145 104,963 +0.03(+2.63%)
Jul 10, 2023 1.145 1.145 1.086 1.115 65,763 +0.02(+1.79%)
Jul 07, 2023 1.115 1.149 1.076 1.096 93,568 -0.00(-0.44%)
Jul 06, 2023 1.164 1.164 1.047 1.101 87,691 -0.04(-3.85%)
Jul 05, 2023 1.184 1.213 1.145 1.145 50,449 -0.05(-4.10%)
Jul 03, 2023 1.233 1.252 1.193 1.193 56,585 -0.04(-3.17%)
Jun 30, 2023 1.125 1.272 1.125 1.233 180,661 +0.11(+9.57%)
Jun 29, 2023 1.076 1.164 1.076 1.125 94,496 +0.01(+0.88%)
Jun 28, 2023 1.105 1.163 1.076 1.115 15,890 +0.02(+2.28%)
Jun 27, 2023 1.145 1.145 1.086 1.090 29,708 -0.02(-2.23%)
Jun 26, 2023 1.135 1.179 1.115 1.115 24,179 -0.04(-3.39%)
Jun 23, 2023 1.154 1.184 1.145 1.154 26,653 -0.02(-1.67%)
Jun 22, 2023 1.233 1.242 1.154 1.174 38,691 -0.05(-4.00%)
Jun 21, 2023 1.272 1.272 1.174 1.223 61,300 -0.02(-1.58%)
Jun 20, 2023 1.311 1.330 1.242 1.242 78,820 -0.11(-7.97%)
Jun 16, 2023 1.262 1.350 1.193 1.350 163,817 +0.12(+9.52%)
Jun 15, 2023 1.193 1.262 1.188 1.233 109,761 +0.09(+7.69%)
May 08, 2023 1.154 1.154 1.115 1.145 72,612 +0.00(+0.00%)
May 05, 2023 1.135 1.154 1.132 1.145 15,583 +0.02(+1.74%)
May 04, 2023 1.145 1.145 1.115 1.125 47,353 -0.03(-2.54%)
May 03, 2023 1.154 1.158 1.145 1.154 26,068 +0.00(+0.00%)
May 02, 2023 1.189 1.189 1.154 1.154 39,580 -0.04(-3.28%)
May 01, 2023 1.184 1.193 1.161 1.193 9,493 +0.04(+3.39%)
Apr 28, 2023 1.174 1.223 1.154 1.154 67,388 -0.02(-1.67%)
Apr 27, 2023 1.154 1.174 1.154 1.174 38,835 +0.03(+2.56%)
Apr 26, 2023 1.164 1.164 1.145 1.145 23,967 -0.01(-0.84%)
Apr 25, 2023 1.164 1.164 1.145 1.154 30,305 -0.01(-0.83%)
Apr 24, 2023 1.164 1.164 1.145 1.164 4,679 +0.00(+0.00%)
Apr 21, 2023 1.164 1.164 1.135 1.164 7,649 +0.00(+0.00%)
Apr 20, 2023 1.212 1.212 1.135 1.164 45,563 +0.01(+0.84%)
Apr 19, 2023 1.183 1.183 1.125 1.154 44,604 -0.02(-1.65%)
Apr 18, 2023 1.135 1.174 1.125 1.174 50,882 +0.05(+4.31%)
Apr 17, 2023 1.115 1.145 1.115 1.125 35,844 +0.01(+0.74%)
Apr 14, 2023 1.125 1.145 1.117 1.117 45,517 -0.03(-2.41%)
Apr 13, 2023 1.135 1.145 1.135 1.145 7,696 +0.00(+0.00%)
Apr 12, 2023 1.164 1.174 1.145 1.145 75,232 -0.02(-1.67%)
Apr 11, 2023 1.157 1.193 1.154 1.164 16,814 +0.02(+1.69%)
Apr 10, 2023 1.174 1.174 1.140 1.145 35,144 -0.03(-2.48%)
Apr 06, 2023 1.183 1.193 1.164 1.174 38,797 +0.03(+2.54%)
Apr 05, 2023 1.154 1.174 1.145 1.145 10,202 -0.01(-0.84%)
Apr 04, 2023 1.261 1.261 1.154 1.154 148,352 -0.07(-5.56%)
Apr 03, 2023 1.251 1.280 1.208 1.222 71,201 +0.03(+2.44%)
Mar 31, 2023 1.183 1.251 1.183 1.193 46,113 -0.02(-1.60%)
Mar 30, 2023 1.203 1.232 1.195 1.212 6,113 -0.03(-2.34%)
Mar 29, 2023 1.203 1.242 1.164 1.242 20,154 +0.03(+2.39%)
Mar 28, 2023 1.203 1.232 1.203 1.213 10,137 -0.02(-1.57%)
Mar 27, 2023 1.212 1.241 1.183 1.232 26,725 +0.05(+4.10%)
Mar 24, 2023 1.203 1.212 1.154 1.183 27,269 -0.02(-1.61%)
Mar 23, 2023 1.261 1.261 1.203 1.203 48,430 -0.06(-4.62%)
Mar 22, 2023 1.212 1.261 1.183 1.261 52,842 +0.02(+1.56%)
Mar 21, 2023 1.125 1.261 1.125 1.242 135,875 +0.12(+10.35%)
Mar 20, 2023 1.115 1.145 1.115 1.125 34,095 +0.01(+0.87%)
Mar 17, 2023 1.135 1.154 1.115 1.115 126,566 -0.03(-2.54%)
Mar 16, 2023 1.222 1.242 1.140 1.145 695,442 -0.11(-8.53%)
Mar 15, 2023 1.358 1.339 1.242 1.251 279,416 -0.12(-8.51%)
Mar 14, 2023 1.377 1.377 1.319 1.368 404,559 +0.00(+0.00%)
Mar 13, 2023 1.329 1.368 1.304 1.368 155,062 +0.01(+0.71%)
Mar 10, 2023 1.397 1.436 1.358 1.358 604,130 -0.05(-3.45%)
Mar 09, 2023 1.416 1.426 1.358 1.406 231,674 +0.02(+1.40%)
Mar 08, 2023 1.416 1.416 1.377 1.387 78,505 -0.03(-2.05%)
Mar 07, 2023 1.416 1.445 1.397 1.416 145,840 +0.01(+0.69%)
Mar 06, 2023 1.397 1.416 1.358 1.406 100,548 -0.01(-0.68%)
Mar 03, 2023 1.397 1.445 1.358 1.416 257,480 +0.02(+1.39%)
Mar 02, 2023 1.416 1.416 1.377 1.397 94,667 +0.00(+0.00%)
Mar 01, 2023 1.358 1.406 1.314 1.397 150,010 +0.08(+5.88%)
Feb 28, 2023 1.280 1.366 1.280 1.319 60,666 +0.03(+2.26%)
Feb 27, 2023 1.329 1.348 1.290 1.290 129,139 -0.06(-4.32%)
Feb 24, 2023 1.319 1.377 1.271 1.348 131,977 +0.05(+3.73%)
Feb 23, 2023 1.261 1.319 1.251 1.300 123,847 +0.07(+5.51%)
Feb 22, 2023 1.212 1.271 1.212 1.232 52,196 +0.01(+0.79%)
Feb 21, 2023 1.271 1.274 1.212 1.222 93,219 +0.00(+0.00%)
Feb 17, 2023 1.300 1.300 1.212 1.222 39,699 -0.05(-3.82%)
Feb 16, 2023 1.280 1.280 1.271 1.271 9,299 -0.02(-1.50%)
Feb 15, 2023 1.309 1.309 1.271 1.290 45,861 -0.01(-0.75%)
Feb 14, 2023 1.300 1.319 1.261 1.300 147,162 +0.02(+1.52%)
Feb 13, 2023 1.300 1.309 1.271 1.280 46,886 -0.02(-1.49%)
Feb 10, 2023 1.300 1.319 1.300 1.300 5,743 -0.01(-0.74%)
Feb 09, 2023 1.309 1.329 1.300 1.309 58,996 -0.01(-0.74%)
Feb 08, 2023 1.309 1.329 1.309 1.319 42,613 +0.00(+0.00%)
Feb 07, 2023 1.339 1.348 1.300 1.319 197,406 +0.01(+0.74%)
Feb 06, 2023 1.358 1.358 1.290 1.309 129,291 +0.00(+0.00%)
Feb 03, 2023 1.309 1.358 1.300 1.309 60,600 -0.02(-1.46%)
Feb 02, 2023 1.348 1.348 1.329 1.329 12,382 -0.01(-0.72%)
Feb 01, 2023 1.358 1.368 1.329 1.339 395,362 -0.02(-1.43%)
Jan 31, 2023 1.365 1.369 1.358 1.358 62,549 -0.00(-0.36%)
Jan 30, 2023 1.377 1.395 1.329 1.363 227,359 -0.02(-1.75%)
Jan 27, 2023 1.349 1.435 1.348 1.387 327,282 +0.04(+2.86%)
Jan 26, 2023 1.349 1.358 1.329 1.349 84,489 +0.01(+0.72%)
Jan 25, 2023 1.368 1.368 1.339 1.339 88,359 -0.01(-0.71%)
Jan 24, 2023 1.329 1.377 1.329 1.349 222,406 +0.06(+4.48%)
Jan 23, 2023 1.329 1.368 1.291 1.291 287,862 -0.06(-4.29%)
Jan 20, 2023 1.377 1.387 1.339 1.349 133,807 -0.02(-1.41%)
Jan 19, 2023 1.339 1.387 1.320 1.368 43,145 +0.02(+1.43%)
Jan 18, 2023 1.377 1.377 1.329 1.349 52,777 +0.00(+0.00%)
Jan 17, 2023 1.271 1.368 1.271 1.349 34,811 +0.06(+4.48%)
Jan 13, 2023 1.299 1.300 1.291 1.291 2,578 +0.02(+1.51%)
Jan 12, 2023 1.310 1.352 1.271 1.271 21,385 -0.06(-4.35%)
Jan 11, 2023 1.368 1.387 1.329 1.329 67,346 +0.00(+0.00%)
Jan 10, 2023 1.339 1.353 1.329 1.329 234,113 +0.00(+0.36%)
Jan 09, 2023 1.223 1.349 1.223 1.324 293,478 +0.09(+7.42%)
Jan 06, 2023 1.233 1.252 1.231 1.233 295,162 +0.02(+1.59%)
Jan 05, 2023 1.243 1.243 1.204 1.214 40,557 -0.01(-0.79%)
Jan 04, 2023 1.252 1.252 1.223 1.223 16,304 -0.02(-1.55%)
Jan 03, 2023 1.300 1.300 1.218 1.243 50,845 -0.04(-3.01%)
Dec 30, 2022 1.223 1.281 1.204 1.281 83,951 +0.05(+3.91%)
Dec 29, 2022 1.204 1.262 1.204 1.233 105,548 +0.01(+0.79%)
Dec 28, 2022 1.204 1.252 1.204 1.223 88,960 +0.00(+0.00%)
Dec 27, 2022 1.233 1.233 1.204 1.223 38,864 -0.01(-0.78%)
Dec 23, 2022 1.252 1.252 1.233 1.233 17,742 -0.01(-0.78%)
Dec 22, 2022 1.243 1.252 1.243 1.243 43,618 +0.00(+0.00%)
Dec 21, 2022 1.266 1.266 1.223 1.243 69,722 -0.02(-1.53%)
Dec 20, 2022 1.281 1.310 1.252 1.262 50,001 -0.04(-2.96%)
Dec 19, 2022 1.329 1.329 1.291 1.300 38,320 -0.03(-2.17%)
Dec 16, 2022 1.329 1.358 1.300 1.329 2,359,066 -0.01(-0.72%)
Dec 15, 2022 1.358 1.368 1.291 1.339 296,188 -0.03(-2.11%)
Dec 14, 2022 1.377 1.387 1.281 1.368 275,899 +0.02(+1.43%)
Dec 13, 2022 1.397 1.397 1.323 1.349 306,297 +0.00(+0.00%)
Dec 12, 2022 1.329 1.397 1.291 1.349 416,847 +0.06(+4.48%)
Dec 09, 2022 1.233 1.387 1.218 1.291 469,069 +0.07(+5.51%)
Dec 08, 2022 1.233 1.233 1.214 1.223 21,110 -0.01(-0.78%)
Dec 07, 2022 1.204 1.233 1.204 1.233 63,132 +0.03(+2.40%)
Dec 06, 2022 1.223 1.252 1.204 1.204 123,424 -0.06(-4.58%)
Dec 05, 2022 1.252 1.300 1.243 1.262 150,369 -0.02(-1.50%)
Dec 02, 2022 1.223 1.300 1.223 1.281 58,331 +0.02(+1.53%)
Dec 01, 2022 1.266 1.267 1.243 1.262 52,675 +0.01(+0.77%)
Nov 30, 2022 1.281 1.281 1.252 1.252 37,605 -0.02(-1.52%)
Nov 29, 2022 1.243 1.271 1.243 1.271 20,916 +0.02(+1.54%)
Nov 28, 2022 1.204 1.262 1.204 1.252 35,714 +0.01(+0.78%)
Nov 25, 2022 1.233 1.271 1.233 1.243 19,426 -0.01(-0.77%)
Nov 23, 2022 1.243 1.271 1.233 1.252 18,236 +0.00(+0.00%)
Nov 22, 2022 1.233 1.266 1.233 1.252 27,372 +0.00(+0.00%)
Nov 21, 2022 1.223 1.252 1.223 1.252 41,524 +0.00(+0.00%)
Nov 18, 2022 1.262 1.271 1.247 1.252 29,221 -0.02(-1.52%)
Nov 17, 2022 1.281 1.281 1.252 1.271 21,667 -0.01(-0.75%)
Nov 16, 2022 1.281 1.291 1.271 1.281 11,653 +0.01(+0.64%)
Nov 15, 2022 1.262 1.273 1.262 1.273 17,176 +0.01(+0.88%)
Nov 14, 2022 1.271 1.271 1.243 1.262 19,565 +0.02(+1.55%)
Nov 11, 2022 1.262 1.262 1.209 1.243 71,527 -0.02(-1.53%)
Nov 10, 2022 1.252 1.300 1.252 1.262 8,293 +0.01(+0.77%)
Nov 09, 2022 1.204 1.281 1.204 1.252 51,363 +0.02(+1.56%)
Nov 08, 2022 1.243 1.262 1.214 1.233 39,704 -0.04(-2.79%)
Nov 07, 2022 1.233 1.300 1.233 1.268 38,447 +0.05(+3.86%)
Nov 04, 2022 1.252 1.271 1.204 1.221 51,425 +0.02(+1.42%)
Nov 03, 2022 1.132 1.329 1.117 1.204 127,111 +0.04(+3.31%)
Nov 02, 2022 1.166 1.170 1.139 1.166 8,467 -0.02(-1.63%)
Nov 01, 2022 1.156 1.194 1.144 1.185 7,114 +0.00(+0.00%)
Oct 31, 2022 1.185 1.194 1.146 1.185 4,793 +0.00(+0.08%)
Oct 28, 2022 1.127 1.184 1.127 1.184 3,801 +0.02(+1.57%)
Oct 27, 2022 1.166 1.185 1.146 1.166 16,017 +0.03(+2.52%)
Oct 26, 2022 1.137 1.180 1.127 1.137 38,407 +0.02(+1.71%)
Oct 25, 2022 1.146 1.146 1.113 1.118 29,599 -0.01(-0.85%)
Oct 24, 2022 1.146 1.175 1.127 1.127 6,415 -0.05(-4.07%)
Oct 21, 2022 1.146 1.185 1.108 1.175 18,692 -0.00(-0.16%)
Oct 20, 2022 1.185 1.185 1.137 1.177 6,440 -0.01(-0.64%)
Oct 19, 2022 1.127 1.185 1.099 1.185 17,460 +0.09(+7.83%)
Oct 18, 2022 1.089 1.108 1.089 1.099 10,078 -0.02(-1.71%)
Oct 17, 2022 1.116 1.118 1.061 1.118 10,068 +0.02(+1.74%)
Oct 14, 2022 1.099 1.108 1.099 1.099 23,355 -0.03(-2.54%)
Oct 13, 2022 1.060 1.127 1.060 1.127 19,624 +0.01(+0.85%)
Oct 12, 2022 1.146 1.146 1.109 1.118 6,535 +0.01(+0.85%)
Oct 11, 2022 1.185 1.185 1.108 1.108 35,003 -0.04(-3.33%)
Oct 10, 2022 1.213 1.232 1.146 1.146 31,299 -0.12(-9.77%)
Oct 07, 2022 1.309 1.309 1.242 1.271 19,724 -0.04(-2.92%)
Oct 06, 2022 1.251 1.309 1.237 1.309 8,889 +0.03(+2.58%)
Oct 05, 2022 1.175 1.299 1.175 1.276 19,615 +0.06(+5.17%)
Oct 04, 2022 1.242 1.242 1.168 1.213 62,504 -0.01(-0.82%)
Oct 03, 2022 1.174 1.223 1.099 1.223 34,242 +0.11(+9.44%)
Sep 30, 2022 1.147 1.147 1.102 1.118 13,285 -0.04(-3.31%)
Sep 29, 2022 1.114 1.156 1.114 1.156 4,739 -0.02(-1.63%)
Sep 28, 2022 1.118 1.175 1.118 1.175 34,178 +0.06(+5.58%)
Sep 27, 2022 1.127 1.139 1.070 1.113 24,269 +0.04(+4.02%)
Sep 26, 2022 1.166 1.166 1.051 1.070 59,660 -0.04(-3.45%)
Sep 23, 2022 1.185 1.185 1.080 1.108 29,932 -0.11(-8.66%)
Sep 22, 2022 1.166 1.213 1.060 1.213 70,330 +0.04(+3.67%)
Sep 21, 2022 1.168 1.232 1.146 1.170 14,485 -0.00(-0.41%)
Sep 20, 2022 1.166 1.204 1.161 1.175 6,449 -0.01(-0.81%)
Sep 19, 2022 1.156 1.194 0.9936 1.185 50,548 +0.02(+1.64%)
Sep 16, 2022 1.166 1.185 1.156 1.166 47,730 -0.02(-1.70%)
Sep 15, 2022 1.185 1.204 1.175 1.186 43,420 -0.01(-0.71%)
Sep 14, 2022 1.175 1.199 1.166 1.194 39,522 +0.01(+0.81%)
Sep 13, 2022 1.194 1.197 1.165 1.185 16,736 -0.02(-1.59%)
Sep 12, 2022 1.194 1.204 1.199 1.204 3,845 +0.00(+0.00%)
Sep 09, 2022 1.204 1.223 1.189 1.204 31,282 +0.01(+0.80%)
Sep 08, 2022 1.194 1.199 1.194 1.194 1,392 -0.00(-0.40%)
Sep 07, 2022 1.208 1.208 1.194 1.199 93,186 -0.00(-0.40%)
Sep 06, 2022 1.232 1.241 1.185 1.204 7,115 -0.00(-0.01%)
Sep 02, 2022 1.222 1.232 1.204 1.204 11,578 +0.00(+0.01%)
Sep 01, 2022 1.194 1.232 1.156 1.204 31,340 +0.00(+0.00%)
Aug 31, 2022 1.175 1.213 1.175 1.204 24,352 -0.00(-0.39%)
Aug 30, 2022 1.223 1.223 1.204 1.208 12,544 -0.01(-1.17%)
Aug 29, 2022 1.242 1.280 1.213 1.223 13,500 +0.00(+0.22%)
Aug 26, 2022 1.261 1.261 1.194 1.220 15,875 -0.04(-3.24%)
Aug 25, 2022 1.204 1.261 1.192 1.261 17,642 +0.06(+5.18%)
Aug 24, 2022 1.213 1.213 1.175 1.199 13,918 -0.01(-1.18%)
Aug 23, 2022 1.242 1.242 1.194 1.213 21,178 +0.03(+2.42%)
Aug 22, 2022 1.223 1.223 1.185 1.185 49,190 -0.02(-1.59%)
Aug 19, 2022 1.219 1.219 1.182 1.204 24,070 -0.02(-1.56%)
Aug 18, 2022 1.185 1.232 1.185 1.223 89,744 +0.03(+2.40%)
Aug 17, 2022 1.185 1.204 1.183 1.194 24,310 +0.00(+0.00%)
Aug 16, 2022 1.242 1.242 1.166 1.194 35,245 +0.00(+0.00%)
Aug 15, 2022 1.204 1.232 1.194 1.194 61,981 +0.00(+0.00%)
Aug 12, 2022 1.261 1.261 1.166 1.194 24,003 -0.03(-2.34%)
Aug 11, 2022 1.232 1.271 1.223 1.223 44,404 +0.02(+1.60%)
Aug 10, 2022 1.175 1.232 1.166 1.204 15,969 +0.02(+1.60%)
Aug 09, 2022 1.376 1.376 1.166 1.185 114,219 -0.21(-14.86%)
Aug 08, 2022 1.299 1.433 1.235 1.391 56,905 +0.14(+11.56%)
Aug 05, 2022 1.280 1.280 1.247 1.247 6,859 +0.02(+1.99%)
Aug 04, 2022 1.299 1.317 1.218 1.223 14,887 -0.04(-3.03%)
Aug 03, 2022 1.245 1.328 1.211 1.261 41,954 +0.05(+3.94%)
Aug 02, 2022 1.223 1.251 1.185 1.213 59,789 +0.00(+0.00%)
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.