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, 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%)
Aug 01, 2017 3.587 3.650 3.341 3.406 160,034 -0.16(-4.47%)
Jul 31, 2017 3.587 3.688 3.413 3.565 330,263 -0.04(-1.01%)
Jul 28, 2017 3.623 3.623 3.478 3.601 99,310 +0.04(+1.17%)
Jul 27, 2017 3.748 3.792 3.462 3.560 260,751 -0.15(-4.14%)
Jul 26, 2017 3.678 3.853 3.671 3.713 123,793 +0.05(+1.33%)
Jul 25, 2017 3.706 3.852 3.664 3.664 194,737 +0.00(+0.00%)
Jul 24, 2017 3.825 3.825 3.546 3.664 130,130 -0.16(-4.20%)
Jul 21, 2017 3.790 3.825 3.630 3.825 155,921 +0.20(+5.38%)
Jul 20, 2017 3.664 3.413 3.630 163,324 +0.03(+0.78%)
Jul 19, 2017 3.518 3.636 3.518 3.602 186,155 +0.08(+2.18%)
Jul 18, 2017 3.546 3.567 3.399 3.525 93,930 -0.03(-0.98%)
Jul 17, 2017 3.602 3.721 3.399 3.560 206,599 -0.03(-0.97%)
Jul 14, 2017 3.490 3.692 3.490 3.595 128,574 +0.07(+1.98%)
Jul 13, 2017 3.260 3.581 3.260 3.525 119,172 +0.27(+8.37%)
Jul 12, 2017 3.183 3.336 3.183 3.253 135,375 +0.10(+3.33%)
Jul 11, 2017 3.378 3.399 3.141 3.148 380,017 -0.24(-7.01%)
Jul 10, 2017 3.127 3.385 3.120 3.385 219,299 +0.24(+7.54%)
Jul 07, 2017 3.190 3.267 3.056 3.148 123,152 -0.06(-1.96%)
Jul 06, 2017 3.274 3.490 3.169 3.211 105,262 -0.08(-2.34%)
Jul 05, 2017 3.560 3.581 3.120 3.288 298,121 -0.27(-7.65%)
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.