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 (%)
Aug 31, 2021 1.151 1.160 1.104 1.104 38,945 -0.04(-3.25%)
Aug 30, 2021 1.086 1.141 1.086 1.141 66,944 +0.00(+0.00%)
Aug 27, 2021 1.151 1.169 1.141 1.141 11,123 -0.01(-0.81%)
Aug 26, 2021 1.160 1.172 1.145 1.151 13,025 -0.04(-3.12%)
Aug 25, 2021 1.141 1.188 1.141 1.188 26,481 +0.02(+1.59%)
Aug 24, 2021 1.179 1.197 1.129 1.169 31,766 -0.03(-2.33%)
Aug 23, 2021 1.132 1.197 1.123 1.197 59,905 +0.08(+7.50%)
Aug 20, 2021 1.132 1.141 1.076 1.114 56,978 +0.02(+1.69%)
Aug 19, 2021 1.206 1.226 1.049 1.095 126,322 -0.12(-9.92%)
Aug 18, 2021 1.234 1.269 1.216 1.216 52,991 -0.04(-2.96%)
Aug 17, 2021 1.244 1.262 1.206 1.253 15,334 +0.03(+2.27%)
Aug 16, 2021 1.253 1.290 1.206 1.225 42,489 -0.03(-2.22%)
Aug 13, 2021 1.281 1.299 1.206 1.253 30,830 +0.01(+0.75%)
Aug 12, 2021 1.253 1.299 1.244 1.244 38,494 -0.04(-2.90%)
Aug 11, 2021 1.336 1.336 1.253 1.281 57,036 -0.03(-2.13%)
Aug 10, 2021 1.342 1.346 1.253 1.309 74,572 -0.03(-2.08%)
Aug 09, 2021 1.355 1.355 1.309 1.336 12,960 +0.01(+0.70%)
Aug 06, 2021 1.346 1.346 1.327 1.327 20,929 -0.03(-2.05%)
Aug 05, 2021 1.318 1.383 1.305 1.355 21,198 +0.06(+4.26%)
Aug 04, 2021 1.466 1.466 1.299 1.300 87,232 -0.18(-11.93%)
Aug 03, 2021 1.476 1.476 1.429 1.476 40,660 +0.03(+1.92%)
Aug 02, 2021 1.448 1.485 1.442 1.448 25,470 +0.00(+0.00%)
Jul 30, 2021 1.485 1.517 1.420 1.448 65,130 -0.07(-4.88%)
Jul 29, 2021 1.513 1.522 1.448 1.522 30,034 +0.07(+4.79%)
Jul 28, 2021 1.494 1.512 1.429 1.452 41,641 -0.01(-0.94%)
Jul 27, 2021 1.466 1.494 1.431 1.466 21,717 +0.04(+2.58%)
Jul 26, 2021 1.475 1.475 1.425 1.429 28,972 +0.00(+0.00%)
Jul 23, 2021 1.475 1.505 1.428 1.429 16,192 -0.07(-4.91%)
Jul 22, 2021 1.457 1.521 1.448 1.503 47,664 +0.02(+1.24%)
Jul 21, 2021 1.429 1.507 1.429 1.485 25,864 +0.05(+3.21%)
Jul 20, 2021 1.411 1.457 1.411 1.439 16,378 +0.01(+0.65%)
Jul 19, 2021 1.475 1.531 1.392 1.429 97,934 -0.07(-4.91%)
Jul 16, 2021 1.577 1.577 1.503 1.503 45,845 -0.00(-0.31%)
Jul 15, 2021 1.678 1.678 1.457 1.508 126,633 -0.16(-9.67%)
Jul 14, 2021 1.678 1.688 1.660 1.669 17,866 +0.01(+0.56%)
Jul 13, 2021 1.678 1.678 1.660 1.660 38,838 -0.03(-1.91%)
Jul 12, 2021 1.697 1.697 1.669 1.692 30,539 +0.01(+0.82%)
Jul 09, 2021 1.743 1.743 1.669 1.678 31,269 -0.02(-1.09%)
Jul 08, 2021 1.678 1.697 1.669 1.697 19,658 +0.02(+1.10%)
Jul 07, 2021 1.706 1.789 1.668 1.678 32,313 -0.01(-0.55%)
Jul 06, 2021 1.697 1.724 1.668 1.688 33,852 -0.06(-3.17%)
Jul 02, 2021 1.752 1.780 1.715 1.743 93,630 +0.02(+1.07%)
Jul 01, 2021 1.724 1.731 1.688 1.724 52,802 +0.03(+1.63%)
Jun 30, 2021 1.697 1.706 1.669 1.697 31,551 -0.01(-0.54%)
Jun 29, 2021 1.669 1.734 1.660 1.706 43,084 +0.03(+1.65%)
Jun 28, 2021 1.752 1.752 1.632 1.678 121,791 -0.06(-3.19%)
Jun 25, 2021 1.706 1.751 1.697 1.734 104,137 +0.01(+0.53%)
Jun 24, 2021 1.798 1.798 1.697 1.724 120,846 -0.01(-0.53%)
Jun 23, 2021 1.752 1.798 1.706 1.734 56,519 -0.03(-1.57%)
Jun 22, 2021 1.798 1.798 1.714 1.761 71,157 -0.01(-0.52%)
Jun 21, 2021 1.752 1.771 1.697 1.771 75,805 +0.04(+2.13%)
Jun 18, 2021 1.706 1.734 1.688 1.734 42,605 +0.00(+0.00%)
Jun 17, 2021 1.780 1.787 1.724 1.734 31,885 -0.06(-3.09%)
Jun 16, 2021 1.807 1.844 1.780 1.789 54,623 +0.00(+0.00%)
Jun 15, 2021 1.798 1.826 1.761 1.789 48,199 -0.03(-1.52%)
Jun 14, 2021 1.844 1.872 1.798 1.817 102,583 -0.03(-1.50%)
Jun 11, 2021 1.844 1.881 1.816 1.844 59,143 -0.03(-1.48%)
Jun 10, 2021 1.918 1.918 1.844 1.872 44,680 -0.05(-2.40%)
Jun 09, 2021 1.817 1.937 1.817 1.918 242,647 +0.13(+7.22%)
Jun 08, 2021 1.844 1.844 1.771 1.789 101,183 -0.03(-1.52%)
Jun 07, 2021 1.798 1.881 1.734 1.817 271,878 +0.09(+5.35%)
Jun 04, 2021 1.761 1.761 1.678 1.724 87,500 +0.03(+1.63%)
Jun 03, 2021 1.688 1.774 1.688 1.697 78,751 -0.05(-2.65%)
Jun 02, 2021 1.826 1.826 1.715 1.743 45,229 -0.06(-3.08%)
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.