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, 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%)
Jul 01, 2016 4.965 5.094 5.094 5.094 171,446 +0.09(+1.84%)
Jun 30, 2016 4.769 5.078 4.732 5.002 81,539 +0.17(+3.42%)
Jun 29, 2016 4.757 5.094 4.659 4.837 188,940 +0.10(+2.07%)
Jun 28, 2016 4.659 5.001 4.653 4.739 139,402 +0.16(+3.41%)
Jun 27, 2016 4.812 4.978 4.506 4.582 214,492 -0.33(-6.80%)
Jun 24, 2016 4.720 5.137 4.678 4.916 185,216 +0.01(+0.25%)
Jun 23, 2016 4.843 4.904 4.626 4.904 137,095 +0.13(+2.70%)
Jun 22, 2016 4.818 4.886 4.641 4.775 102,853 -0.08(-1.64%)
Jun 21, 2016 4.751 5.003 4.751 4.855 72,335 -0.01(-0.25%)
Jun 20, 2016 4.837 5.076 4.671 4.867 216,597 +0.09(+1.79%)
Jun 17, 2016 5.014 5.202 4.782 4.782 257,235 -0.13(-2.74%)
Jun 16, 2016 5.180 5.205 4.873 4.916 164,190 -0.20(-3.95%)
Jun 15, 2016 5.235 5.370 5.088 5.119 170,194 -0.20(-3.69%)
Jun 14, 2016 5.346 5.431 5.088 5.315 284,797 -0.03(-0.57%)
Jun 13, 2016 5.309 5.511 5.107 5.346 108,600 -0.07(-1.25%)
Jun 10, 2016 5.554 5.677 5.278 5.413 179,847 -0.25(-4.33%)
Jun 09, 2016 5.621 5.854 5.529 5.658 65,006 -0.04(-0.75%)
Jun 08, 2016 5.909 5.964 5.517 5.701 196,769 -0.20(-3.43%)
Jun 07, 2016 5.750 5.968 5.750 5.903 82,371 +0.14(+2.45%)
Jun 06, 2016 5.799 5.916 5.664 5.762 151,635 -0.02(-0.42%)
Jun 03, 2016 5.578 5.830 5.578 5.787 56,362 +0.18(+3.17%)
Jun 02, 2016 5.597 5.842 5.597 5.609 79,581 -0.07(-1.19%)
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.