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 (%)
Aug 31, 2020 1.087 1.104 1.015 1.024 40,211 -0.04(-3.39%)
Aug 28, 2020 1.051 1.096 1.042 1.060 60,879 +0.00(+0.00%)
Aug 27, 2020 1.114 1.114 1.033 1.060 25,883 -0.03(-2.48%)
Aug 26, 2020 1.096 1.150 1.087 1.087 46,919 -0.03(-2.42%)
Aug 25, 2020 1.132 1.142 1.105 1.114 31,513 -0.01(-0.80%)
Aug 24, 2020 1.150 1.150 1.078 1.123 47,098 +0.01(+0.81%)
Aug 21, 2020 1.105 1.140 1.078 1.114 89,259 +0.02(+1.64%)
Aug 20, 2020 1.096 1.114 1.024 1.096 104,408 -0.01(-0.79%)
Aug 19, 2020 1.033 1.105 0.9973 1.105 101,887 +0.07(+6.93%)
Aug 18, 2020 1.033 1.123 1.024 1.033 72,214 +0.03(+2.68%)
Aug 17, 2020 1.159 1.159 0.9883 1.006 139,554 -0.14(-12.50%)
Aug 14, 2020 1.060 1.187 1.042 1.150 93,711 +0.03(+2.40%)
Aug 13, 2020 1.042 1.148 1.024 1.123 196,766 +0.10(+9.65%)
Aug 12, 2020 0.9973 1.042 0.9883 1.024 135,689 +0.03(+2.70%)
Aug 11, 2020 1.024 1.033 0.9883 0.9973 65,911 -0.01(-0.90%)
Aug 10, 2020 1.006 1.033 0.9884 1.006 70,574 +0.00(+0.01%)
Aug 07, 2020 1.015 1.033 0.9794 1.006 41,958 -0.03(-2.61%)
Aug 06, 2020 0.9973 1.042 0.9704 1.033 115,633 +0.04(+3.60%)
Aug 05, 2020 0.9973 1.033 0.9434 0.9973 145,860 +0.00(+0.00%)
Aug 04, 2020 0.9075 1.028 0.8985 0.9973 122,419 +0.05(+5.71%)
Aug 03, 2020 0.8895 0.9704 0.8536 0.9434 295,598 +0.09(+10.53%)
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%)
May 01, 2020 0.4801 0.4801 0.4030 0.4445 1,018,624 -0.05(-10.73%)
Apr 30, 2020 0.4357 0.5157 0.4001 0.4979 1,905,815 +0.09(+21.74%)
Apr 29, 2020 0.3829 0.4351 0.3655 0.4090 1,098,353 +0.04(+11.90%)
Apr 28, 2020 0.3568 0.3829 0.3220 0.3655 1,208,491 -0.01(-2.82%)
Apr 27, 2020 0.4112 0.4112 0.3590 0.3761 808,060 -0.04(-8.55%)
Apr 24, 2020 0.4003 0.4786 0.3743 0.4113 1,263,470 +0.03(+7.88%)
Apr 23, 2020 0.3742 0.3960 0.3481 0.3812 1,058,919 +0.02(+5.24%)
Apr 22, 2020 0.3481 0.3831 0.3307 0.3623 602,311 +0.01(+3.12%)
Apr 21, 2020 0.4264 0.4264 0.3033 0.3513 1,376,262 -0.08(-17.61%)
Apr 20, 2020 0.5308 0.5308 0.3916 0.4264 1,977,907 -0.12(-22.14%)
Apr 17, 2020 0.5395 0.5624 0.5254 0.5476 69,637 +0.01(+1.50%)
Apr 16, 2020 0.5221 0.5395 0.4830 0.5395 98,029 +0.02(+3.33%)
Apr 15, 2020 0.5656 0.5656 0.4699 0.5221 292,395 -0.05(-8.03%)
Apr 14, 2020 0.6527 0.6527 0.4699 0.5677 630,790 -0.09(-14.16%)
Apr 13, 2020 0.7397 0.7397 0.6266 0.6614 89,173 -0.08(-10.19%)
Apr 09, 2020 0.7397 0.7397 0.6092 0.7364 178,345 +0.09(+14.35%)
Apr 08, 2020 0.5711 0.6440 0.5711 0.6440 32,156 +0.08(+13.25%)
Apr 07, 2020 0.5984 0.6266 0.5446 0.5686 83,896 -0.01(-1.24%)
Apr 06, 2020 0.5918 0.6525 0.5743 0.5757 113,733 -0.05(-7.60%)
Apr 03, 2020 0.5536 0.6266 0.5047 0.6231 48,263 +0.08(+15.50%)
Apr 02, 2020 0.5259 0.6266 0.4786 0.5395 50,855 +0.01(+1.66%)
Apr 01, 2020 0.5569 0.5569 0.5221 0.5307 38,432 -0.03(-6.18%)
Mar 31, 2020 0.5683 0.6266 0.5249 0.5656 55,179 +0.02(+3.19%)
Mar 30, 2020 0.6005 0.6005 0.5134 0.5482 161,812 -0.06(-9.98%)
Mar 27, 2020 0.6179 0.6179 0.5918 0.6089 40,219 -0.01(-1.45%)
Mar 26, 2020 0.6440 0.6962 0.5656 0.6179 92,500 +0.01(+0.90%)
Mar 25, 2020 0.5728 0.7136 0.5728 0.6124 93,824 +0.05(+9.41%)
Mar 24, 2020 0.5591 0.7397 0.4700 0.5597 117,109 +0.00(+0.50%)
Mar 23, 2020 0.5918 0.6005 0.4242 0.5569 174,719 -0.10(-15.51%)
Mar 20, 2020 0.6880 0.7919 0.6527 0.6592 209,027 -0.01(-1.61%)
Mar 19, 2020 0.4264 0.6700 0.4264 0.6700 243,023 +0.25(+60.40%)
Mar 18, 2020 0.4351 0.4938 0.3916 0.4177 129,393 -0.07(-14.29%)
Mar 17, 2020 0.4612 0.6092 0.4438 0.4873 518,279 +0.03(+5.66%)
Mar 16, 2020 0.5221 0.5482 0.4351 0.4612 502,853 -0.17(-26.39%)
Mar 13, 2020 0.8093 0.8180 0.5656 0.6266 678,677 -0.09(-12.18%)
Mar 12, 2020 0.7832 0.7832 0.6614 0.7135 267,108 -0.11(-13.69%)
Mar 11, 2020 0.8702 0.9297 0.8007 0.8267 244,014 -0.12(-12.84%)
Mar 10, 2020 1.166 1.166 0.8615 0.9485 158,865 -0.05(-5.22%)
Mar 09, 2020 1.175 1.175 0.7960 1.001 418,236 -0.35(-25.81%)
Mar 06, 2020 1.410 1.410 1.271 1.349 170,990 -0.10(-6.63%)
Mar 05, 2020 1.418 1.445 1.305 1.445 138,319 +0.00(+0.10%)
Mar 04, 2020 1.523 1.541 1.437 1.443 50,882 -0.08(-5.24%)
Mar 03, 2020 1.575 1.575 1.479 1.523 60,993 -0.05(-3.31%)
Mar 02, 2020 1.523 1.586 1.489 1.575 79,008 +0.03(+2.26%)
Feb 28, 2020 1.436 1.549 1.392 1.540 230,860 +0.00(+0.00%)
Feb 27, 2020 1.566 1.566 1.382 1.540 209,043 -0.05(-3.28%)
Feb 26, 2020 1.497 1.661 1.497 1.593 97,785 +0.03(+1.67%)
Feb 25, 2020 1.688 1.688 1.509 1.566 187,752 -0.12(-7.22%)
Feb 24, 2020 1.714 1.714 1.653 1.688 48,429 -0.09(-4.90%)
Feb 21, 2020 1.827 1.859 1.697 1.775 114,798 -0.08(-4.23%)
Feb 20, 2020 1.775 1.888 1.749 1.854 128,313 +0.07(+3.90%)
Feb 19, 2020 1.706 1.793 1.697 1.784 102,650 +0.08(+4.59%)
Feb 18, 2020 1.706 1.740 1.705 1.706 36,649 -0.03(-1.51%)
Feb 14, 2020 1.740 1.766 1.662 1.732 101,123 +0.00(+0.00%)
Feb 13, 2020 1.767 1.793 1.699 1.732 36,158 -0.05(-2.93%)
Feb 12, 2020 1.758 1.793 1.732 1.784 88,556 +0.03(+1.49%)
Feb 11, 2020 1.680 1.801 1.666 1.758 74,555 +0.08(+4.66%)
Feb 10, 2020 1.767 1.767 1.639 1.680 135,825 -0.06(-3.50%)
Feb 07, 2020 1.723 1.785 1.714 1.740 116,866 -0.02(-0.99%)
Feb 06, 2020 1.793 1.798 1.749 1.758 56,659 -0.04(-2.42%)
Feb 05, 2020 1.758 1.810 1.758 1.801 29,291 +0.04(+2.48%)
Feb 04, 2020 1.836 1.836 1.749 1.758 53,988 -0.05(-2.88%)
Feb 03, 2020 1.749 1.819 1.697 1.810 137,767 +0.03(+1.96%)
Jan 31, 2020 1.793 1.802 1.749 1.775 101,008 -0.03(-1.92%)
Jan 30, 2020 1.784 1.810 1.771 1.810 79,822 +0.02(+0.97%)
Jan 29, 2020 1.819 1.833 1.775 1.793 76,176 -0.03(-1.43%)
Jan 28, 2020 1.879 1.948 1.749 1.819 260,887 -0.06(-3.23%)
Jan 27, 2020 1.914 1.914 1.862 1.879 45,295 -0.02(-0.91%)
Jan 24, 2020 1.931 1.931 1.862 1.896 74,247 -0.04(-2.24%)
Jan 23, 2020 1.905 1.940 1.845 1.940 126,525 +0.03(+1.36%)
Jan 22, 2020 1.949 2.018 1.914 1.914 128,288 -0.04(-2.21%)
Jan 21, 2020 2.035 2.070 1.949 1.957 161,849 -0.10(-4.64%)
Jan 17, 2020 2.104 2.144 2.052 2.052 112,699 -0.08(-3.66%)
Jan 16, 2020 2.078 2.146 2.078 2.130 129,524 +0.04(+2.07%)
Jan 15, 2020 2.078 2.139 2.078 2.087 25,729 -0.02(-0.82%)
Jan 14, 2020 2.061 2.148 2.052 2.104 40,778 +0.03(+1.67%)
Jan 13, 2020 2.113 2.113 2.018 2.070 230,953 -0.04(-2.05%)
Jan 10, 2020 2.156 2.156 2.113 2.113 53,924 -0.04(-2.01%)
Jan 09, 2020 2.208 2.223 2.139 2.156 136,106 -0.05(-2.35%)
Jan 08, 2020 2.243 2.278 2.200 2.208 115,171 -0.04(-1.92%)
Jan 07, 2020 2.260 2.260 2.165 2.252 82,076 -0.04(-1.89%)
Jan 06, 2020 2.295 2.295 2.260 2.295 104,130 +0.02(+0.76%)
Jan 03, 2020 2.347 2.347 2.269 2.278 49,998 -0.06(-2.59%)
Jan 02, 2020 2.373 2.373 2.268 2.338 62,330 -0.01(-0.54%)
Dec 31, 2019 2.182 2.364 2.182 2.351 223,551 +0.17(+7.73%)
Dec 30, 2019 2.191 2.265 2.174 2.182 148,807 -0.01(-0.40%)
Dec 27, 2019 2.278 2.278 2.191 2.191 67,550 -0.09(-3.80%)
Dec 26, 2019 2.243 2.295 2.243 2.278 126,307 +0.02(+0.77%)
Dec 24, 2019 2.226 2.295 2.226 2.260 47,227 +0.03(+1.16%)
Dec 23, 2019 2.278 2.288 2.217 2.234 118,413 -0.01(-0.39%)
Dec 20, 2019 2.156 2.304 2.156 2.243 178,749 +0.08(+3.60%)
Dec 19, 2019 2.139 2.226 2.094 2.165 145,824 +0.04(+2.04%)
Dec 18, 2019 2.061 2.122 2.061 2.122 79,334 +0.08(+3.81%)
Dec 17, 2019 2.052 2.080 2.018 2.044 123,988 +0.02(+0.85%)
Dec 16, 2019 2.009 2.096 2.009 2.026 80,774 +0.01(+0.43%)
Dec 13, 2019 2.026 2.055 2.018 2.018 28,405 -0.02(-0.85%)
Dec 12, 2019 2.009 2.061 1.992 2.035 81,874 +0.02(+0.86%)
Dec 11, 2019 2.035 2.101 1.975 2.018 73,522 -0.02(-0.85%)
Dec 10, 2019 2.001 2.089 1.992 2.035 57,991 +0.03(+1.73%)
Dec 09, 2019 1.949 2.047 1.949 2.001 103,350 +0.03(+1.41%)
Dec 06, 2019 1.949 1.992 1.940 1.973 112,353 +0.03(+1.69%)
Dec 05, 2019 1.905 1.992 1.871 1.940 211,179 -0.03(-1.75%)
Dec 04, 2019 2.061 2.087 1.957 1.975 309,761 -0.10(-4.60%)
Dec 03, 2019 1.992 2.173 1.992 2.070 94,246 +0.06(+3.02%)
Dec 02, 2019 2.104 2.156 2.001 2.009 85,100 -0.10(-4.92%)
Nov 29, 2019 2.139 2.148 2.087 2.113 10,392 -0.06(-2.79%)
Nov 27, 2019 2.122 2.174 2.078 2.174 57,966 +0.03(+1.21%)
Nov 26, 2019 2.252 2.252 2.130 2.148 46,615 -0.10(-4.62%)
Nov 25, 2019 2.130 2.252 2.122 2.252 200,259 +0.16(+7.88%)
Nov 22, 2019 2.035 2.139 2.035 2.087 69,282 +0.04(+2.12%)
Nov 21, 2019 2.026 2.096 2.026 2.044 91,148 +0.01(+0.43%)
Nov 20, 2019 2.009 2.061 1.957 2.035 73,490 +0.02(+0.86%)
Nov 19, 2019 2.018 2.096 1.914 2.018 185,060 -0.03(-1.69%)
Nov 18, 2019 2.061 2.122 1.905 2.052 243,187 +0.02(+0.85%)
Nov 15, 2019 1.905 2.078 1.897 2.035 181,404 +0.12(+6.33%)
Nov 14, 2019 1.975 2.002 1.890 1.914 153,488 -0.07(-3.49%)
Nov 13, 2019 2.061 2.063 1.923 1.983 257,555 -0.10(-4.58%)
Nov 12, 2019 2.148 2.174 2.061 2.078 127,190 -0.08(-3.61%)
Nov 11, 2019 2.182 2.182 2.113 2.156 106,821 -0.04(-1.97%)
Nov 08, 2019 2.260 2.304 2.182 2.200 314,081 -0.11(-4.87%)
Nov 07, 2019 2.399 2.425 2.289 2.312 208,448 -0.11(-4.64%)
Nov 06, 2019 2.382 2.537 2.304 2.425 273,486 -0.09(-3.45%)
Nov 05, 2019 2.459 2.555 2.459 2.511 54,610 +0.05(+2.11%)
Nov 04, 2019 2.382 2.477 2.382 2.459 73,777 +0.08(+3.27%)
Nov 01, 2019 2.356 2.382 2.295 2.382 90,875 +0.04(+1.85%)
Oct 31, 2019 2.304 2.349 2.286 2.338 80,825 +0.03(+1.12%)
Oct 30, 2019 2.416 2.424 2.304 2.312 53,189 -0.10(-4.29%)
Oct 29, 2019 2.295 2.416 2.295 2.416 34,426 +0.09(+4.09%)
Oct 28, 2019 2.330 2.355 2.260 2.321 158,234 -0.02(-0.74%)
Oct 25, 2019 2.416 2.424 2.304 2.338 121,003 -0.08(-3.21%)
Oct 24, 2019 2.450 2.450 2.399 2.416 66,600 -0.03(-1.41%)
Oct 23, 2019 2.442 2.480 2.373 2.450 39,242 +0.00(+0.00%)
Oct 22, 2019 2.338 2.502 2.338 2.450 189,936 -0.02(-0.70%)
Oct 21, 2019 2.485 2.485 2.428 2.468 33,099 -0.03(-1.04%)
Oct 18, 2019 2.519 2.519 2.429 2.493 64,094 -0.03(-1.03%)
Oct 17, 2019 2.493 2.524 2.433 2.519 75,935 +0.03(+1.04%)
Oct 16, 2019 2.519 2.519 2.476 2.493 30,401 -0.03(-1.37%)
Oct 15, 2019 2.485 2.562 2.442 2.528 146,903 +0.03(+1.03%)
Oct 14, 2019 2.433 2.511 2.433 2.502 34,405 +0.03(+1.40%)
Oct 11, 2019 2.416 2.502 2.397 2.468 50,533 +0.05(+2.14%)
Oct 10, 2019 2.450 2.459 2.382 2.416 61,452 -0.03(-1.41%)
Oct 09, 2019 2.511 2.511 2.381 2.450 164,039 -0.06(-2.41%)
Oct 08, 2019 2.519 2.588 2.476 2.511 88,718 -0.03(-1.36%)
Oct 07, 2019 2.580 2.631 2.523 2.545 32,756 -0.04(-1.67%)
Oct 04, 2019 2.588 2.614 2.519 2.588 76,728 -0.01(-0.33%)
Oct 03, 2019 2.493 2.606 2.493 2.597 96,220 +0.08(+3.08%)
Oct 02, 2019 2.493 2.519 2.450 2.519 96,422 -0.03(-1.35%)
Oct 01, 2019 2.554 2.580 2.502 2.554 73,901 +0.00(+0.00%)
Sep 30, 2019 2.476 2.554 2.433 2.554 67,789 +0.08(+3.14%)
Sep 27, 2019 2.459 2.554 2.433 2.476 90,868 +0.03(+1.41%)
Sep 26, 2019 2.485 2.493 2.407 2.442 359,590 -0.07(-2.75%)
Sep 25, 2019 2.459 2.511 2.459 2.511 55,720 +0.02(+0.69%)
Sep 24, 2019 2.519 2.519 2.430 2.493 25,904 -0.02(-0.69%)
Sep 23, 2019 2.459 2.537 2.459 2.511 41,361 +0.04(+1.75%)
Sep 20, 2019 2.450 2.487 2.431 2.468 15,994 +0.02(+0.71%)
Sep 19, 2019 2.450 2.481 2.409 2.450 58,634 -0.01(-0.36%)
Sep 18, 2019 2.433 2.519 2.407 2.459 148,012 +0.00(+0.00%)
Sep 17, 2019 2.606 2.606 2.416 2.459 198,944 -0.16(-6.25%)
Sep 16, 2019 2.580 2.649 2.545 2.623 141,119 +0.12(+4.83%)
Sep 13, 2019 2.580 2.631 2.502 2.502 88,318 -0.07(-2.68%)
Sep 12, 2019 2.597 2.597 2.554 2.571 104,140 -0.03(-1.00%)
Sep 11, 2019 2.502 2.623 2.502 2.597 77,151 +0.09(+3.79%)
Sep 10, 2019 2.433 2.588 2.433 2.502 99,358 +0.06(+2.47%)
Sep 09, 2019 2.381 2.476 2.381 2.442 90,248 +0.06(+2.54%)
Sep 06, 2019 2.399 2.442 2.364 2.381 83,334 -0.04(-1.78%)
Sep 05, 2019 2.373 2.511 2.373 2.424 57,511 +0.05(+2.18%)
Sep 04, 2019 2.407 2.407 2.330 2.373 59,653 +0.05(+2.23%)
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.