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 (%)
Dec 31, 2021 1.102 1.139 1.074 1.111 256,659 -0.00(-0.42%)
Dec 30, 2021 1.139 1.140 1.060 1.116 225,186 -0.02(-2.05%)
Dec 29, 2021 1.130 1.144 1.121 1.139 143,590 +0.00(+0.00%)
Dec 28, 2021 1.121 1.167 1.121 1.139 96,902 +0.00(+0.00%)
Dec 27, 2021 1.130 1.149 1.102 1.139 119,361 +0.00(+0.00%)
Dec 23, 2021 1.130 1.144 1.102 1.139 205,546 +0.01(+0.83%)
Dec 22, 2021 1.102 1.158 1.102 1.130 29,068 +0.01(+0.83%)
Dec 21, 2021 1.130 1.157 1.107 1.121 57,567 -0.02(-1.64%)
Dec 20, 2021 1.093 1.195 1.093 1.139 50,100 +0.02(+1.67%)
Dec 17, 2021 1.083 1.130 1.074 1.121 106,425 +0.05(+4.35%)
Dec 16, 2021 1.102 1.142 1.074 1.074 106,597 -0.02(-1.66%)
Dec 15, 2021 1.093 1.111 1.071 1.092 151,906 -0.02(-1.72%)
Dec 14, 2021 1.093 1.111 1.046 1.111 17,380 +0.02(+1.70%)
Dec 13, 2021 1.083 1.112 1.079 1.093 59,832 -0.03(-2.44%)
Dec 10, 2021 1.130 1.130 1.102 1.120 62,502 +0.01(+0.78%)
Dec 09, 2021 1.167 1.167 1.097 1.111 213,115 -0.06(-4.80%)
Dec 08, 2021 1.130 1.167 1.121 1.167 227,614 +0.06(+5.04%)
Dec 07, 2021 1.093 1.167 1.093 1.111 153,813 +0.00(+0.00%)
Dec 06, 2021 1.083 1.121 1.074 1.111 95,114 +0.03(+2.59%)
Dec 03, 2021 1.037 1.111 1.037 1.083 163,936 +0.03(+2.66%)
Dec 02, 2021 1.037 1.125 1.037 1.055 76,172 +0.01(+0.89%)
Dec 01, 2021 1.149 1.158 1.037 1.046 347,823 -0.08(-7.44%)
Nov 30, 2021 1.102 1.111 1.083 1.130 148,940 +0.04(+3.42%)
Nov 29, 2021 1.167 1.190 1.083 1.093 162,077 -0.10(-8.24%)
Nov 26, 2021 1.223 1.229 1.187 1.191 51,627 -0.03(-2.67%)
Nov 24, 2021 1.223 1.233 1.223 1.223 70,056 +0.00(+0.00%)
Nov 23, 2021 1.242 1.279 1.214 1.223 128,664 -0.02(-1.50%)
Nov 22, 2021 1.279 1.280 1.223 1.242 54,680 -0.04(-2.92%)
Nov 19, 2021 1.326 1.326 1.242 1.279 71,013 -0.03(-2.15%)
Nov 18, 2021 1.354 1.345 1.298 1.308 124,096 -0.02(-1.40%)
Nov 17, 2021 1.326 1.382 1.317 1.326 39,526 -0.01(-1.05%)
Nov 16, 2021 1.354 1.373 1.326 1.340 72,075 -0.00(-0.35%)
Nov 15, 2021 1.420 1.420 1.307 1.345 423,658 -0.03(-2.04%)
Nov 12, 2021 1.382 1.401 1.345 1.373 165,607 +0.05(+3.48%)
Nov 11, 2021 1.401 1.509 1.317 1.327 287,648 -0.15(-10.09%)
Nov 10, 2021 1.457 1.476 27,735 +0.02(+1.28%)
Nov 09, 2021 1.485 1.541 1.457 1.457 26,082 -0.06(-3.70%)
Nov 08, 2021 1.522 1.540 1.485 1.513 63,559 -0.04(-2.41%)
Nov 05, 2021 1.550 1.588 1.541 1.550 21,753 -0.01(-0.59%)
Nov 04, 2021 1.532 1.569 1.532 1.560 26,748 +0.05(+3.08%)
Nov 03, 2021 1.504 1.588 1.420 1.513 24,760 +0.00(+0.00%)
Nov 02, 2021 1.438 1.513 1.438 1.513 27,607 +0.05(+3.18%)
Nov 01, 2021 1.401 1.483 1.425 1.466 31,462 +0.04(+2.93%)
Oct 29, 2021 1.438 1.438 1.401 1.425 11,989 -0.00(-0.31%)
Oct 28, 2021 1.438 1.513 1.410 1.429 94,570 -0.04(-2.54%)
Oct 27, 2021 1.466 1.516 1.429 1.466 20,617 +0.01(+0.63%)
Oct 26, 2021 1.429 1.457 29,345 +0.01(+0.65%)
Oct 25, 2021 1.457 1.476 1.438 1.448 24,071 -0.01(-0.64%)
Oct 22, 2021 1.457 1.490 1.448 1.457 12,125 -0.02(-1.19%)
Oct 21, 2021 1.568 1.568 1.401 1.474 21,518 -0.03(-1.93%)
Oct 20, 2021 1.503 1.541 1.503 1.503 33,506 -0.04(-2.77%)
Oct 19, 2021 1.578 1.578 1.513 1.546 13,398 +0.01(+0.37%)
Oct 18, 2021 1.541 1.624 1.487 1.541 84,121 -0.03(-1.78%)
Oct 15, 2021 1.624 1.624 1.559 1.568 32,584 -0.04(-2.59%)
Oct 14, 2021 1.621 1.624 1.578 1.610 17,461 +0.03(+2.06%)
Oct 13, 2021 1.596 1.596 1.541 1.578 23,869 +0.00(+0.00%)
Oct 12, 2021 1.615 1.646 1.541 1.578 34,998 -0.02(-1.16%)
Oct 11, 2021 1.670 1.716 1.596 1.596 61,763 -0.06(-3.37%)
Oct 08, 2021 1.643 1.670 1.631 1.652 28,411 +0.03(+1.71%)
Oct 07, 2021 1.615 1.680 1.588 1.624 17,280 +0.00(+0.00%)
Oct 06, 2021 1.661 1.681 1.587 1.624 33,919 -0.07(-4.37%)
Oct 05, 2021 1.726 1.763 1.624 1.698 41,515 -0.03(-1.61%)
Oct 04, 2021 1.689 1.763 1.651 1.726 82,652 +0.06(+3.91%)
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.