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 (%)
Oct 31, 2017 3.831 3.831 3.681 3.749 224,407 -0.08(-2.20%)
Oct 30, 2017 3.696 3.840 3.696 3.833 190,435 +0.12(+3.32%)
Oct 27, 2017 3.819 3.872 3.696 3.710 105,922 -0.09(-2.29%)
Oct 26, 2017 3.754 3.797 3.659 3.797 150,244 +0.02(+0.58%)
Oct 25, 2017 3.804 3.811 3.696 3.775 118,523 -0.01(-0.19%)
Oct 24, 2017 3.790 3.833 3.739 3.783 112,699 +0.04(+0.97%)
Oct 23, 2017 3.978 3.978 3.667 3.746 132,228 -0.17(-4.26%)
Oct 20, 2017 3.623 3.942 3.623 3.913 181,352 +0.28(+7.78%)
Oct 19, 2017 3.732 3.739 3.623 3.630 90,200 -0.12(-3.28%)
Oct 18, 2017 3.906 3.906 3.623 3.754 210,748 -0.12(-3.00%)
Oct 17, 2017 3.985 4.011 3.819 3.870 91,750 -0.10(-2.55%)
Oct 16, 2017 4.029 4.049 3.870 3.971 149,745 -0.07(-1.62%)
Oct 13, 2017 4.203 4.203 3.949 4.036 154,905 -0.11(-2.62%)
Oct 12, 2017 4.072 4.188 4.058 4.145 186,665 +0.05(+1.24%)
Oct 11, 2017 4.138 4.188 4.058 4.094 99,896 +0.02(+0.53%)
Oct 10, 2017 4.159 4.341 4.058 4.072 202,671 -0.02(-0.53%)
Oct 09, 2017 4.000 4.210 3.985 4.094 194,854 +0.11(+2.73%)
Oct 06, 2017 3.783 4.203 3.710 3.985 439,612 +0.21(+5.57%)
Oct 05, 2017 3.739 3.841 3.703 3.775 110,717 +0.04(+1.17%)
Oct 04, 2017 3.746 3.804 3.681 3.732 86,568 +0.01(+0.39%)
Oct 03, 2017 3.725 3.790 3.677 3.717 120,355 -0.04(-1.06%)
Oct 02, 2017 3.768 3.833 3.659 3.757 114,363 -0.02(-0.48%)
Sep 29, 2017 3.746 3.848 3.732 3.775 95,875 +0.01(+0.19%)
Sep 28, 2017 3.768 3.812 3.739 3.768 44,610 -0.01(-0.38%)
Sep 27, 2017 3.833 3.855 3.725 3.783 87,030 -0.06(-1.51%)
Sep 26, 2017 3.804 3.898 3.783 3.841 77,621 +0.04(+0.95%)
Sep 25, 2017 3.587 3.906 3.551 3.804 159,007 +0.25(+7.14%)
Sep 22, 2017 3.478 3.638 3.478 3.551 93,528 +0.04(+1.03%)
Sep 21, 2017 3.449 3.559 3.442 3.514 53,484 +0.07(+1.89%)
Sep 20, 2017 3.464 3.594 3.391 3.449 103,769 +0.02(+0.63%)
Sep 19, 2017 3.384 3.471 3.348 3.427 97,296 +0.02(+0.64%)
Sep 18, 2017 3.384 3.435 3.370 3.406 79,809 +0.00(+0.00%)
Sep 15, 2017 3.333 3.442 3.333 3.406 73,099 +0.04(+1.08%)
Sep 14, 2017 3.348 3.427 3.333 3.370 73,136 +0.00(+0.00%)
Sep 13, 2017 3.312 3.435 3.283 3.370 103,809 +0.04(+1.09%)
Sep 12, 2017 3.326 3.406 3.283 3.333 146,847 -0.01(-0.22%)
Sep 11, 2017 3.384 3.384 3.283 3.341 66,627 -0.05(-1.50%)
Sep 08, 2017 3.384 3.442 3.384 3.391 88,220 -0.05(-1.33%)
Sep 07, 2017 3.420 3.442 3.370 3.437 60,598 +0.05(+1.56%)
Sep 06, 2017 3.406 3.478 3.377 3.384 62,244 +0.01(+0.21%)
Sep 05, 2017 3.355 3.456 3.333 3.377 124,433 +0.01(+0.21%)
Sep 01, 2017 3.398 3.456 3.333 3.370 49,782 -0.03(-0.85%)
Aug 31, 2017 3.333 3.427 3.333 3.398 54,069 +0.06(+1.74%)
Aug 30, 2017 3.268 3.434 3.268 3.341 46,209 -0.04(-1.07%)
Aug 29, 2017 3.355 3.391 3.268 3.377 62,632 +0.01(+0.21%)
Aug 28, 2017 3.406 3.481 3.268 3.370 90,144 -0.03(-0.85%)
Aug 25, 2017 3.377 3.442 3.370 3.398 51,129 +0.01(+0.21%)
Aug 24, 2017 3.297 3.435 3.290 3.391 39,806 +0.09(+2.86%)
Aug 23, 2017 3.283 3.413 3.261 3.297 87,171 -0.04(-1.09%)
Aug 22, 2017 3.283 3.348 3.196 3.333 40,213 +0.04(+1.10%)
Aug 21, 2017 3.297 3.377 3.261 3.297 51,667 -0.01(-0.44%)
Aug 18, 2017 3.244 3.370 3.163 3.312 99,560 +0.09(+2.70%)
Aug 17, 2017 3.297 3.377 3.196 3.225 53,779 -0.09(-2.63%)
Aug 16, 2017 3.391 3.420 3.242 3.312 72,767 -0.08(-2.35%)
Aug 15, 2017 3.304 3.406 3.152 3.391 217,848 +0.17(+5.17%)
Aug 14, 2017 3.181 3.377 3.140 3.225 126,270 +0.14(+4.46%)
Aug 11, 2017 3.268 3.357 3.043 3.087 191,248 -0.21(-6.37%)
Aug 10, 2017 3.377 3.521 3.196 3.297 120,001 -0.04(-1.09%)
Aug 09, 2017 3.406 3.667 3.290 3.333 165,824 -0.25(-6.88%)
Aug 08, 2017 3.283 3.746 3.200 3.580 294,489 +0.28(+8.57%)
Aug 07, 2017 3.261 3.297 3.036 3.297 315,792 +0.06(+1.79%)
Aug 04, 2017 3.413 3.413 3.225 3.239 181,057 -0.13(-3.87%)
Aug 03, 2017 3.420 3.465 3.330 3.370 119,516 -0.03(-0.85%)
Aug 02, 2017 3.406 3.520 3.261 3.398 96,134 -0.01(-0.21%)
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.