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 29, 2023 1.402 1.402 1.293 1.362 50,224 -0.03(-2.13%)
Sep 28, 2023 1.204 1.392 1.204 1.392 270,123 +0.19(+15.57%)
Sep 27, 2023 1.194 1.224 1.175 1.204 179,197 +0.03(+2.52%)
Sep 26, 2023 1.155 1.204 1.155 1.175 37,234 -0.01(-0.83%)
Sep 25, 2023 1.224 1.273 1.155 1.185 129,748 -0.08(-6.25%)
Sep 22, 2023 1.145 1.283 1.135 1.264 321,914 +0.12(+10.34%)
Sep 21, 2023 1.135 1.175 1.115 1.145 18,085 +0.00(+0.00%)
Sep 20, 2023 1.155 1.165 1.135 1.145 21,093 +0.01(+0.87%)
Sep 19, 2023 1.135 1.185 1.135 1.135 48,229 +0.00(+0.00%)
Sep 18, 2023 1.214 1.214 1.135 1.135 51,452 -0.08(-6.50%)
Sep 15, 2023 1.135 1.214 1.106 1.214 186,486 +0.08(+6.96%)
Sep 14, 2023 1.145 1.145 1.115 1.135 37,557 +0.02(+1.77%)
Sep 13, 2023 1.135 1.145 1.115 1.115 107,690 -0.01(-0.88%)
Sep 12, 2023 1.155 1.165 1.125 1.125 36,365 -0.02(-1.72%)
Sep 11, 2023 1.155 1.155 1.125 1.145 19,271 -0.01(-0.85%)
Sep 08, 2023 1.125 1.155 1.125 1.155 17,788 +0.00(+0.00%)
Sep 07, 2023 1.135 1.165 1.125 1.155 70,931 -0.01(-0.85%)
Sep 06, 2023 1.165 1.165 1.145 1.165 4,531 -0.01(-0.84%)
Sep 05, 2023 1.165 1.185 1.155 1.175 9,215 +0.03(+2.59%)
Sep 01, 2023 1.125 1.185 1.125 1.145 30,810 +0.02(+1.76%)
Aug 31, 2023 1.165 1.185 1.125 1.125 19,546 -0.05(-4.20%)
Aug 30, 2023 1.185 1.185 1.165 1.175 82,202 -0.01(-0.83%)
Aug 29, 2023 1.165 1.185 1.155 1.185 54,840 +0.02(+1.69%)
Aug 28, 2023 1.142 1.185 1.142 1.165 6,522 +0.00(+0.00%)
Aug 25, 2023 1.145 1.165 1.135 1.165 3,554 -0.02(-1.67%)
Aug 24, 2023 1.145 1.185 1.145 1.185 4,654 +0.01(+0.84%)
Aug 23, 2023 1.185 1.185 1.139 1.175 10,773 -0.01(-0.83%)
Aug 22, 2023 1.096 1.185 1.096 1.185 33,385 +0.08(+7.14%)
Aug 21, 2023 1.145 1.155 1.106 1.106 31,020 -0.04(-3.45%)
Aug 18, 2023 1.165 1.175 1.145 1.145 10,476 -0.01(-0.85%)
Aug 17, 2023 1.125 1.204 1.125 1.155 41,908 +0.01(+0.86%)
Aug 16, 2023 1.155 1.155 1.106 1.145 28,762 +0.05(+4.50%)
Aug 15, 2023 1.135 1.165 1.096 1.096 43,060 -0.06(-5.13%)
Aug 14, 2023 1.175 1.185 1.125 1.155 34,746 -0.01(-0.85%)
Aug 11, 2023 1.145 1.185 1.141 1.165 50,184 +0.00(+0.00%)
Aug 10, 2023 1.214 1.214 1.145 1.165 92,500 -0.05(-4.07%)
Aug 09, 2023 1.194 1.234 1.194 1.214 34,620 +0.02(+1.65%)
Aug 08, 2023 1.224 1.234 1.194 1.194 60,580 -0.04(-3.20%)
Aug 07, 2023 1.273 1.273 1.185 1.234 80,300 +0.03(+2.46%)
Aug 04, 2023 1.204 1.244 1.175 1.204 114,610 +0.00(+0.00%)
Aug 03, 2023 1.165 1.214 1.155 1.204 75,826 +0.05(+4.27%)
Aug 02, 2023 1.106 1.155 1.086 1.155 147,283 +0.03(+2.63%)
Aug 01, 2023 1.066 1.125 1.066 1.125 54,912 +0.01(+0.88%)
Jul 31, 2023 1.106 1.115 1.066 1.115 72,028 +0.03(+2.73%)
Jul 28, 2023 1.066 1.106 1.066 1.086 47,309 +0.00(+0.00%)
Jul 27, 2023 1.056 1.086 1.056 1.086 31,998 +0.00(+0.00%)
Jul 26, 2023 1.105 1.105 1.071 1.086 80,094 -0.02(-1.77%)
Jul 25, 2023 1.115 1.115 1.086 1.105 36,424 +0.02(+1.80%)
Jul 24, 2023 1.105 1.125 1.086 1.086 35,490 -0.03(-2.63%)
Jul 21, 2023 1.105 1.125 1.096 1.115 58,560 +0.03(+3.17%)
Jul 20, 2023 1.068 1.096 1.057 1.081 17,676 +0.01(+1.38%)
Jul 19, 2023 1.096 1.115 1.066 1.066 178,355 -0.02(-1.80%)
Jul 18, 2023 1.105 1.115 1.086 1.086 47,043 -0.02(-1.77%)
Jul 17, 2023 1.076 1.115 1.076 1.105 69,858 -0.01(-0.88%)
Jul 14, 2023 1.154 1.154 1.086 1.115 13,312 -0.01(-0.87%)
Jul 13, 2023 1.154 1.154 1.076 1.125 42,515 +0.05(+4.55%)
Jul 12, 2023 1.115 1.164 1.076 1.076 96,236 -0.07(-5.98%)
Jul 11, 2023 1.125 1.174 1.081 1.145 104,963 +0.03(+2.63%)
Jul 10, 2023 1.145 1.145 1.086 1.115 65,763 +0.02(+1.79%)
Jul 07, 2023 1.115 1.149 1.076 1.096 93,568 -0.00(-0.44%)
Jul 06, 2023 1.164 1.164 1.047 1.101 87,691 -0.04(-3.85%)
Jul 05, 2023 1.184 1.213 1.145 1.145 50,449 -0.05(-4.10%)
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.