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 (%)
Sep 30, 2020 0.7422 0.8176 0.7413 0.7998 28,664 +0.05(+5.96%)
Sep 29, 2020 0.7368 0.7907 0.7188 0.7547 91,887 +0.01(+1.20%)
Sep 28, 2020 0.7547 0.7907 0.7458 0.7458 72,940 -0.01(-1.60%)
Sep 25, 2020 0.7817 0.7817 0.7458 0.7579 37,729 -0.02(-3.06%)
Sep 24, 2020 0.7637 0.7907 0.7637 0.7818 18,323 -0.01(-1.13%)
Sep 23, 2020 0.8536 0.8626 0.7637 0.7907 104,089 -0.07(-8.05%)
Sep 22, 2020 0.8626 0.8626 0.8581 0.8599 12,478 -0.00(-0.04%)
Sep 21, 2020 0.8626 0.8985 0.8536 0.8602 15,198 -0.04(-4.26%)
Sep 18, 2020 0.9075 0.9165 0.8940 0.8985 20,144 +0.00(+0.50%)
Sep 17, 2020 0.8626 0.9075 0.8266 0.8940 54,773 -0.01(-1.49%)
Sep 16, 2020 0.8895 0.9344 0.8805 0.9075 38,052 -0.02(-1.84%)
Sep 15, 2020 0.9075 0.9432 0.8746 0.9245 21,478 +0.02(+1.87%)
Sep 14, 2020 0.8805 0.9075 0.8626 0.9075 36,464 +0.03(+3.64%)
Sep 11, 2020 0.8266 0.8756 0.8266 0.8756 41,402 +0.05(+5.89%)
Sep 10, 2020 0.8266 0.8472 0.8266 0.8269 19,483 -0.01(-1.07%)
Sep 09, 2020 0.9165 0.9165 0.8186 0.8359 175,411 -0.06(-6.96%)
Sep 08, 2020 0.9165 0.9256 0.8536 0.8984 50,548 -0.05(-5.62%)
Sep 04, 2020 0.9524 0.9794 0.9075 0.9519 37,840 -0.01(-0.99%)
Sep 03, 2020 0.9973 0.9973 0.9435 0.9614 43,840 -0.01(-0.93%)
Sep 02, 2020 0.9704 1.033 0.9166 0.9704 39,640 +0.02(+1.89%)
Sep 01, 2020 1.015 1.038 0.9075 0.9524 170,358 -0.07(-7.02%)
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%)
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.