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 29, 2022 1.232 1.251 1.213 1.232 25,783 +0.04(+3.20%)
Jul 28, 2022 1.242 1.242 1.185 1.194 15,918 +0.00(+0.00%)
Jul 27, 2022 1.185 1.213 1.147 1.194 55,291 +0.00(+0.00%)
Jul 26, 2022 1.214 1.220 1.187 1.194 6,831 -0.01(-0.79%)
Jul 25, 2022 1.166 1.204 1.156 1.204 25,305 +0.02(+1.61%)
Jul 22, 2022 1.185 1.213 1.147 1.185 48,774 -0.02(-1.58%)
Jul 21, 2022 1.217 1.217 1.175 1.204 11,806 -0.03(-2.31%)
Jul 20, 2022 1.232 1.242 1.166 1.232 47,966 +0.02(+1.56%)
Jul 19, 2022 1.279 1.279 1.204 1.213 98,764 -0.02(-1.54%)
Jul 18, 2022 1.156 1.232 1.156 1.232 23,578 +0.09(+7.45%)
Jul 15, 2022 1.147 1.170 1.137 1.147 86,821 +0.01(+0.88%)
Jul 14, 2022 1.185 1.185 1.128 1.137 175,416 -0.06(-4.82%)
Jul 13, 2022 1.194 1.212 1.194 1.194 9,021 +0.01(+0.80%)
Jul 12, 2022 1.194 1.213 1.166 1.185 31,532 -0.01(-0.80%)
Jul 11, 2022 1.194 1.213 1.185 1.194 18,581 -0.01(-0.44%)
Jul 08, 2022 1.185 1.212 1.161 1.200 22,101 -0.00(-0.34%)
Jul 07, 2022 1.232 1.232 1.185 1.204 31,030 +0.01(+0.79%)
Jul 06, 2022 1.219 1.262 1.185 1.194 60,796 -0.06(-4.91%)
Jul 05, 2022 1.270 1.275 1.251 1.256 19,176 -0.02(-1.19%)
Jul 01, 2022 1.213 1.271 1.204 1.271 38,654 +0.03(+2.37%)
Jun 30, 2022 1.232 1.276 1.213 1.242 18,235 -0.03(-2.24%)
Jun 29, 2022 1.223 1.317 1.213 1.270 17,989 +0.01(+0.75%)
Jun 28, 2022 1.246 1.278 1.246 1.261 5,368 -0.01(-0.74%)
Jun 27, 2022 1.232 1.270 1.185 1.270 11,683 +0.04(+3.07%)
Jun 24, 2022 1.175 1.242 1.175 1.232 27,827 +0.05(+4.00%)
Jun 23, 2022 1.213 1.251 1.175 1.185 207,727 -0.03(-2.34%)
Jun 22, 2022 1.261 1.270 1.213 1.213 13,249 +0.00(+0.00%)
Jun 21, 2022 1.346 1.346 1.204 1.213 57,236 -0.03(-2.29%)
Jun 17, 2022 1.317 1.317 1.227 1.242 139,859 -0.02(-1.87%)
Jun 16, 2022 1.279 1.284 1.243 1.265 44,817 -0.06(-4.30%)
Jun 15, 2022 1.317 1.346 1.298 1.322 44,862 -0.01(-1.06%)
Jun 14, 2022 1.327 1.365 1.289 1.336 74,043 +0.03(+2.17%)
Jun 13, 2022 1.488 1.488 1.289 1.308 225,852 -0.14(-9.86%)
Jun 10, 2022 1.450 1.469 1.261 1.451 448,620 +0.00(+0.06%)
Jun 09, 2022 1.488 1.488 1.327 1.450 801,321 -0.02(-1.29%)
Jun 08, 2022 1.422 1.516 1.384 1.469 683,480 +0.05(+3.33%)
Jun 07, 2022 1.327 1.469 1.308 1.422 344,952 +0.08(+5.63%)
Jun 06, 2022 1.327 1.346 1.251 1.346 83,940 -0.02(-1.39%)
Jun 03, 2022 1.251 1.365 1.251 1.365 63,385 +0.06(+4.35%)
Jun 02, 2022 1.194 1.308 1.185 1.308 88,126 +0.06(+4.66%)
Jun 01, 2022 1.251 1.251 1.215 1.250 17,601 +0.01(+0.66%)
May 31, 2022 1.223 1.249 1.204 1.242 21,728 +0.02(+1.55%)
May 27, 2022 1.279 1.279 1.204 1.223 28,126 -0.02(-1.90%)
May 26, 2022 1.223 1.251 1.213 1.246 89,633 +0.03(+2.73%)
May 25, 2022 1.147 1.232 1.128 1.213 153,566 +0.04(+3.23%)
May 24, 2022 1.194 1.194 1.166 1.175 24,014 -0.01(-1.19%)
May 23, 2022 1.194 1.202 1.180 1.189 17,907 -0.00(-0.40%)
May 20, 2022 1.232 1.232 1.163 1.194 76,031 +0.00(+0.00%)
May 19, 2022 1.137 1.279 1.137 1.194 62,305 -0.04(-3.08%)
May 18, 2022 1.232 1.232 1.185 1.232 67,817 -0.03(-2.26%)
May 17, 2022 1.251 1.280 1.242 1.261 53,459 -0.01(-0.75%)
May 16, 2022 1.194 1.298 1.194 1.270 35,601 +0.07(+5.51%)
May 13, 2022 1.289 1.289 1.170 1.204 43,416 +0.08(+6.72%)
May 12, 2022 1.183 1.223 1.109 1.128 199,675 -0.09(-7.75%)
May 11, 2022 1.251 1.265 1.209 1.223 63,313 +0.00(+0.00%)
May 10, 2022 1.223 1.294 1.213 1.223 8,895 -0.03(-2.27%)
May 09, 2022 1.289 1.313 1.185 1.251 774,156 -0.06(-4.35%)
May 06, 2022 1.317 1.327 1.308 1.308 27,585 -0.02(-1.43%)
May 05, 2022 1.336 1.384 1.294 1.327 122,257 -0.04(-2.78%)
May 04, 2022 1.308 1.379 1.288 1.365 27,369 +0.06(+4.35%)
May 03, 2022 1.298 1.317 1.283 1.308 18,543 +0.03(+2.22%)
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.