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, 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%)
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.