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 (%)
Apr 01, 2024 2.420 0 +0.09(+3.86%)
Mar 28, 2024 2.250 2.340 2.250 2.330 127,326 +0.06(+2.64%)
Mar 27, 2024 2.310 2.310 2.240 2.270 119,126 -0.01(-0.44%)
Mar 26, 2024 2.370 2.370 2.260 2.280 117,969 -0.05(-2.15%)
Mar 25, 2024 2.280 2.340 2.270 2.330 57,972 +0.02(+0.87%)
Mar 22, 2024 2.290 2.369 2.290 2.310 266,199 -0.06(-2.53%)
Mar 21, 2024 2.280 2.380 2.280 2.370 491,834 +0.07(+3.04%)
Mar 20, 2024 2.320 2.320 2.230 2.300 314,859 +0.03(+1.32%)
Mar 19, 2024 2.200 2.290 2.200 2.270 379,891 +0.06(+2.71%)
Mar 18, 2024 2.220 2.250 2.210 2.210 65,204 -0.02(-0.90%)
Mar 15, 2024 2.260 2.319 2.230 2.230 245,518 -0.02(-0.89%)
Mar 14, 2024 2.260 2.284 2.210 2.250 279,382 +0.01(+0.45%)
Mar 13, 2024 2.190 2.240 2.160 2.240 288,969 +0.08(+3.70%)
Mar 12, 2024 2.200 2.200 2.150 2.160 118,996 -0.02(-0.92%)
Mar 11, 2024 2.250 2.265 2.130 2.180 114,859 -0.01(-0.46%)
Mar 08, 2024 2.100 2.190 2.050 2.190 706,863 +0.16(+7.88%)
Mar 07, 2024 2.000 2.050 1.854 2.030 336,397 -0.01(-0.49%)
Mar 06, 2024 2.080 2.100 2.030 2.040 71,670 -0.02(-0.97%)
Mar 05, 2024 2.030 2.080 2.030 2.060 128,443 +0.01(+0.49%)
Mar 04, 2024 2.000 2.050 1.980 2.050 122,212 +0.04(+1.99%)
Mar 01, 2024 2.020 2.020 1.960 2.010 136,645 +0.02(+1.01%)
Feb 29, 2024 1.990 2.020 1.970 1.990 130,371 +0.02(+1.02%)
Feb 28, 2024 2.000 2.000 1.960 1.970 107,374 -0.01(-0.51%)
Feb 27, 2024 2.000 2.000 1.950 1.980 51,845 +0.00(+0.25%)
Feb 26, 2024 2.020 2.040 1.970 1.975 67,866 -0.06(-3.19%)
Feb 23, 2024 2.020 2.040 2.010 2.040 85,446 +0.03(+1.49%)
Feb 22, 2024 2.000 2.040 1.980 2.010 108,344 +0.00(+0.00%)
Feb 21, 2024 2.000 2.015 1.990 2.010 113,497 +0.01(+0.50%)
Feb 20, 2024 1.950 2.005 1.950 2.000 153,571 +0.02(+1.01%)
Feb 16, 2024 2.000 2.000 1.940 1.980 42,088 -0.02(-1.00%)
Feb 15, 2024 1.980 2.000 1.920 2.000 30,251 +0.04(+2.04%)
Feb 14, 2024 2.050 2.050 1.946 1.960 68,948 -0.03(-1.51%)
Feb 13, 2024 1.950 1.990 1.950 1.990 23,399 +0.00(+0.00%)
Feb 12, 2024 1.980 2.020 1.960 1.990 45,882 +0.01(+0.51%)
Feb 09, 2024 2.000 2.020 1.970 1.980 146,883 +0.00(+0.00%)
Feb 08, 2024 1.920 2.000 1.910 1.980 299,327 +0.05(+2.59%)
Feb 07, 2024 1.950 1.973 1.910 1.930 558,985 -0.02(-1.03%)
Feb 06, 2024 1.950 1.950 1.920 1.950 279,828 +0.02(+1.04%)
Feb 05, 2024 1.910 1.940 1.870 1.930 209,806 +0.04(+2.12%)
Feb 02, 2024 1.900 1.905 1.880 1.890 145,629 +0.01(+0.53%)
Feb 01, 2024 1.920 1.940 1.870 1.880 200,864 -0.02(-1.05%)
Jan 31, 2024 1.930 1.950 1.880 1.900 204,599 -0.05(-2.56%)
Jan 30, 2024 1.930 1.950 1.920 1.950 75,993 +0.03(+1.83%)
Jan 29, 2024 1.860 1.920 1.860 1.915 85,702 +0.02(+1.32%)
Jan 26, 2024 1.880 1.900 1.880 1.890 143,396 +0.02(+1.06%)
Jan 25, 2024 1.840 1.890 1.830 1.870 97,890 +0.07(+3.87%)
Jan 24, 2024 1.834 1.840 1.795 1.801 17,058 -0.01(-0.55%)
Jan 23, 2024 1.731 1.840 1.731 1.811 259,546 +0.02(+1.11%)
Jan 22, 2024 1.701 1.811 1.661 1.791 174,006 +0.05(+2.86%)
Jan 19, 2024 1.731 1.787 1.721 1.741 34,545 +0.02(+1.16%)
Jan 18, 2024 1.721 1.786 1.711 1.721 96,368 -0.01(-0.57%)
Jan 17, 2024 1.741 1.771 1.731 1.731 241,331 -0.03(-1.70%)
Jan 16, 2024 1.761 1.771 1.731 1.761 60,025 +0.01(+0.57%)
Jan 12, 2024 1.761 1.761 1.721 1.751 45,637 +0.01(+0.57%)
Jan 11, 2024 1.701 1.771 1.691 1.741 86,457 +0.01(+0.57%)
Jan 10, 2024 1.731 1.771 1.711 1.731 54,644 -0.06(-3.33%)
Jan 09, 2024 1.801 1.830 1.751 1.791 138,260 +0.02(+1.12%)
Jan 08, 2024 1.820 1.823 1.761 1.771 84,312 +0.01(+0.56%)
Jan 05, 2024 1.711 1.791 1.711 1.761 121,883 +0.08(+4.73%)
Jan 04, 2024 1.651 1.739 1.651 1.681 48,422 +0.00(+0.00%)
Jan 03, 2024 1.602 1.741 1.602 1.681 67,601 +0.02(+1.20%)
Jan 02, 2024 1.592 1.671 1.592 1.661 120,434 +0.04(+2.45%)
Dec 29, 2023 1.631 1.671 1.622 1.622 35,696 -0.06(-3.83%)
Dec 28, 2023 1.711 1.731 1.641 1.686 52,275 -0.00(-0.29%)
Dec 27, 2023 1.731 1.741 1.661 1.691 45,206 +0.02(+1.19%)
Dec 26, 2023 1.572 1.701 1.562 1.671 103,004 +0.03(+1.82%)
Dec 22, 2023 1.622 1.651 1.612 1.641 70,311 +0.00(+0.00%)
Dec 21, 2023 1.592 1.660 1.512 1.641 117,296 +0.00(+0.00%)
Dec 20, 2023 1.552 1.651 1.542 1.641 436,487 -0.01(-0.60%)
Dec 19, 2023 1.691 1.691 1.502 1.651 555,278 -0.03(-1.77%)
Dec 18, 2023 1.651 1.781 1.641 1.681 39,534 +0.03(+1.81%)
Dec 15, 2023 1.830 1.830 1.602 1.651 541,900 -0.15(-8.29%)
Dec 14, 2023 1.801 1.890 1.542 1.801 183,134 -0.04(-2.16%)
Dec 13, 2023 1.741 1.840 1.741 1.840 186,853 +0.10(+5.71%)
Dec 12, 2023 1.811 1.840 1.741 1.741 95,604 -0.10(-5.41%)
Dec 11, 2023 1.582 1.840 1.582 1.840 143,502 +0.28(+17.83%)
Dec 08, 2023 1.612 1.830 1.542 1.562 134,238 -0.09(-5.42%)
Dec 07, 2023 1.671 1.741 1.622 1.651 45,233 -0.06(-3.49%)
Dec 06, 2023 1.920 1.950 1.651 1.711 95,366 -0.21(-10.88%)
Dec 05, 2023 2.029 2.029 1.827 1.920 108,644 -0.04(-2.03%)
Dec 04, 2023 1.870 2.049 1.860 1.960 254,466 +0.04(+2.07%)
Dec 01, 2023 1.880 1.980 1.816 1.920 109,821 +0.08(+4.32%)
Nov 30, 2023 1.721 1.850 1.681 1.840 188,569 +0.20(+12.12%)
Nov 29, 2023 1.592 1.661 1.542 1.641 101,495 +0.05(+3.12%)
Nov 28, 2023 1.602 1.641 1.552 1.592 67,008 +0.00(+0.00%)
Nov 27, 2023 1.433 1.592 1.433 1.592 41,501 +0.15(+10.34%)
Nov 24, 2023 1.442 1.472 1.442 1.442 19,848 +0.01(+0.69%)
Nov 22, 2023 1.433 1.433 1.373 1.433 45,762 +0.04(+2.86%)
Nov 21, 2023 1.472 1.472 1.393 1.393 26,835 -0.06(-4.11%)
Nov 20, 2023 1.433 1.472 1.418 1.452 26,013 +0.05(+3.55%)
Nov 17, 2023 1.393 1.452 1.373 1.403 43,701 -0.01(-0.70%)
Nov 16, 2023 1.413 1.462 1.363 1.413 21,758 +0.02(+1.43%)
Nov 15, 2023 1.403 1.433 1.363 1.393 27,382 +0.00(+0.00%)
Nov 14, 2023 1.403 1.423 1.378 1.393 19,665 +0.02(+1.45%)
Nov 13, 2023 1.413 1.452 1.363 1.373 92,811 -0.02(-1.78%)
Nov 10, 2023 1.364 1.403 1.364 1.398 46,783 +0.01(+1.08%)
Nov 09, 2023 1.363 1.383 1.358 1.383 13,840 +0.03(+2.21%)
Nov 08, 2023 1.363 1.373 1.353 1.353 11,321 -0.02(-1.45%)
Nov 07, 2023 1.393 1.403 1.373 1.373 14,818 -0.01(-0.72%)
Nov 06, 2023 1.413 1.413 1.344 1.383 25,428 +0.00(+0.36%)
Nov 03, 2023 1.353 1.413 1.333 1.378 102,125 +0.02(+1.84%)
Nov 02, 2023 1.333 1.363 1.283 1.353 160,188 +0.03(+2.26%)
Nov 01, 2023 1.303 1.333 1.303 1.323 13,816 -0.01(-0.75%)
Oct 31, 2023 1.293 1.333 1.283 1.333 18,311 +0.05(+3.88%)
Oct 30, 2023 1.283 1.283 1.273 1.283 19,460 -0.01(-0.77%)
Oct 27, 2023 1.283 1.293 1.273 1.293 22,500 +0.01(+0.78%)
Oct 26, 2023 1.264 1.303 1.254 1.283 18,913 +0.02(+1.56%)
Oct 25, 2023 1.323 1.333 1.264 1.264 29,314 -0.06(-4.48%)
Oct 24, 2023 1.303 1.333 1.264 1.323 38,557 +0.05(+3.88%)
Oct 23, 2023 1.303 1.303 1.273 1.273 7,994 -0.02(-1.53%)
Oct 20, 2023 1.303 1.303 1.264 1.293 18,875 +0.01(+0.77%)
Oct 19, 2023 1.254 1.313 1.254 1.283 38,612 +0.00(+0.00%)
Oct 18, 2023 1.303 1.333 1.267 1.283 34,165 +0.03(+2.36%)
Oct 17, 2023 1.273 1.333 1.254 1.254 55,097 -0.03(-2.31%)
Oct 16, 2023 1.333 1.303 1.264 1.283 38,835 -0.05(-3.70%)
Oct 13, 2023 1.293 1.333 1.283 1.333 30,939 +0.00(+0.00%)
Oct 12, 2023 1.234 1.333 1.195 1.333 65,835 +0.10(+8.00%)
Oct 11, 2023 1.333 1.362 1.234 1.234 134,031 -0.09(-6.72%)
Oct 10, 2023 1.333 1.372 1.303 1.323 43,493 -0.05(-3.60%)
Oct 09, 2023 1.372 1.382 1.331 1.372 45,862 +0.00(+0.00%)
Oct 06, 2023 1.313 1.382 1.311 1.372 11,511 +0.00(+0.00%)
Oct 05, 2023 1.352 1.382 1.289 1.372 59,455 +0.06(+4.51%)
Oct 04, 2023 1.343 1.372 1.234 1.313 86,341 -0.05(-3.60%)
Oct 03, 2023 1.412 1.412 1.333 1.362 75,120 -0.01(-0.38%)
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.