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, 2016 6.527 6.783 6.412 6.776 107,852 +0.29(+4.54%)
Sep 29, 2016 6.559 6.661 6.393 6.482 110,823 -0.01(-0.20%)
Sep 28, 2016 6.335 6.618 6.277 6.495 114,547 +0.21(+3.36%)
Sep 27, 2016 6.405 6.540 6.277 6.284 55,963 -0.15(-2.39%)
Sep 26, 2016 6.597 6.879 6.428 6.437 63,032 -0.10(-1.47%)
Sep 23, 2016 6.623 6.936 6.527 6.533 184,901 +0.12(+1.90%)
Sep 22, 2016 6.405 6.533 6.290 6.412 88,181 +0.07(+1.11%)
Sep 21, 2016 6.226 6.399 6.226 6.341 32,553 +0.13(+2.06%)
Sep 20, 2016 6.137 6.341 6.111 6.213 39,544 +0.06(+1.04%)
Sep 19, 2016 6.405 6.405 6.149 6.149 116,577 -0.27(-4.19%)
Sep 16, 2016 6.105 6.453 6.105 6.418 83,690 +0.20(+3.19%)
Sep 15, 2016 6.137 6.366 6.137 6.220 16,301 +0.15(+2.42%)
Sep 14, 2016 6.143 6.207 6.061 6.073 35,360 -0.08(-1.25%)
Sep 13, 2016 6.169 6.401 6.050 6.149 52,827 -0.13(-2.14%)
Sep 12, 2016 6.034 6.300 6.034 6.284 42,092 +0.15(+2.40%)
Sep 09, 2016 6.553 6.591 6.085 6.137 117,577 -0.44(-6.62%)
Sep 08, 2016 6.239 6.591 6.182 6.572 109,694 +0.36(+5.88%)
Sep 07, 2016 6.207 6.239 6.108 6.207 54,637 -0.03(-0.41%)
Sep 06, 2016 6.201 6.233 6.073 6.233 56,953 +0.04(+0.72%)
Sep 02, 2016 6.162 6.188 6.188 6.188 29,692 +0.10(+1.58%)
Sep 01, 2016 6.079 6.092 5.932 6.092 26,524 -0.01(-0.21%)
Aug 31, 2016 6.207 6.207 6.042 6.105 37,534 -0.13(-2.05%)
Aug 30, 2016 6.149 6.239 6.143 6.233 64,365 +0.08(+1.35%)
Aug 29, 2016 6.034 6.220 5.959 6.149 46,274 +0.10(+1.59%)
Aug 26, 2016 6.194 6.239 5.971 6.053 55,582 -0.18(-2.87%)
Aug 25, 2016 6.207 6.239 6.149 6.233 17,381 +0.00(+0.05%)
Aug 24, 2016 6.207 6.265 6.175 6.229 33,777 -0.04(-0.56%)
Aug 23, 2016 6.137 6.268 6.137 6.265 30,498 +0.11(+1.77%)
Aug 22, 2016 6.111 6.252 6.069 6.156 62,163 -0.02(-0.31%)
Aug 19, 2016 6.220 6.245 6.111 6.175 27,665 -0.07(-1.13%)
Aug 18, 2016 6.220 6.303 6.156 6.245 66,882 +0.07(+1.14%)
Aug 17, 2016 6.117 6.239 6.111 6.175 69,181 +0.01(+0.10%)
Aug 16, 2016 6.098 6.290 6.048 6.169 117,488 +0.14(+2.34%)
Aug 15, 2016 6.047 6.098 5.925 6.028 100,666 -0.05(-0.84%)
Aug 12, 2016 5.842 6.092 5.842 6.079 257,733 +0.17(+2.81%)
Aug 11, 2016 5.599 6.079 5.508 5.913 371,114 +0.28(+5.00%)
Aug 10, 2016 5.676 5.695 5.535 5.631 46,032 -0.06(-1.12%)
Aug 09, 2016 5.689 5.721 5.471 5.695 160,159 +0.00(+0.00%)
Aug 08, 2016 5.695 5.740 5.637 5.695 103,951 +0.00(+0.00%)
Aug 05, 2016 5.426 5.727 5.426 5.695 118,986 +0.07(+1.25%)
Aug 04, 2016 5.388 5.733 5.388 5.625 187,471 +0.11(+1.97%)
Aug 03, 2016 5.337 5.567 5.196 5.516 51,796 +0.18(+3.36%)
Aug 02, 2016 5.548 5.637 5.260 5.337 159,679 -0.21(-3.81%)
Aug 01, 2016 5.625 5.625 5.394 5.548 96,012 -0.08(-1.48%)
Jul 29, 2016 5.452 5.644 5.439 5.631 39,292 +0.11(+1.97%)
Jul 28, 2016 5.535 5.567 5.457 5.522 91,235 +0.01(+0.23%)
Jul 27, 2016 5.511 5.603 5.395 5.510 164,442 -0.00(-0.02%)
Jul 26, 2016 5.395 5.609 5.395 5.511 165,836 +0.09(+1.70%)
Jul 25, 2016 5.738 5.805 5.388 5.419 320,285 -0.39(-6.65%)
Jul 22, 2016 5.211 5.818 5.211 5.805 247,243 +0.60(+11.54%)
Jul 21, 2016 5.303 5.364 5.180 5.205 60,711 -0.12(-2.30%)
Jul 20, 2016 5.205 5.352 5.027 5.327 108,091 +0.12(+2.24%)
Jul 19, 2016 5.272 5.364 5.211 5.211 60,510 -0.12(-2.30%)
Jul 18, 2016 5.180 5.352 5.180 5.333 98,103 +0.12(+2.23%)
Jul 15, 2016 5.303 5.358 5.051 5.217 136,697 -0.09(-1.62%)
Jul 14, 2016 5.223 5.370 5.119 5.303 41,111 +0.09(+1.76%)
Jul 13, 2016 5.339 5.487 5.125 5.211 140,712 -0.20(-3.74%)
Jul 12, 2016 4.990 5.444 4.898 5.413 272,944 +0.53(+10.93%)
Jul 11, 2016 4.904 4.935 4.855 4.880 64,755 +0.00(+0.00%)
Jul 08, 2016 4.763 4.935 4.751 4.880 61,370 +0.13(+2.71%)
Jul 07, 2016 4.782 5.026 4.708 4.751 98,713 +0.18(+3.89%)
Jul 05, 2016 4.996 5.039 4.530 4.573 204,134 -0.52(-10.23%)
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.