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 (%)
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%)
Jun 01, 2016 5.554 5.922 5.456 5.677 107,546 +0.04(+0.76%)
May 31, 2016 5.517 5.708 5.469 5.634 69,457 +0.12(+2.11%)
May 27, 2016 5.572 5.517 5.517 5.517 121,203 -0.11(-1.96%)
May 26, 2016 5.787 5.842 5.511 5.628 141,229 -0.21(-3.67%)
May 25, 2016 5.756 5.952 5.609 5.842 183,094 +0.09(+1.60%)
May 24, 2016 5.824 5.977 5.609 5.750 124,942 -0.10(-1.68%)
May 23, 2016 5.444 5.916 5.309 5.848 103,153 +0.29(+5.30%)
May 20, 2016 5.468 5.554 5.266 5.554 132,177 +0.07(+1.23%)
May 19, 2016 5.296 5.487 5.094 5.487 92,312 +0.17(+3.11%)
May 18, 2016 5.658 5.732 5.273 5.321 88,550 -0.39(-6.77%)
May 17, 2016 5.444 5.762 5.127 5.707 380,368 +0.23(+4.26%)
May 16, 2016 5.241 5.505 4.953 5.474 145,442 +0.45(+9.04%)
May 13, 2016 4.929 5.211 4.757 5.021 137,119 +0.09(+1.74%)
May 12, 2016 4.855 5.082 4.757 4.935 146,268 +0.12(+2.42%)
May 11, 2016 4.512 4.831 4.500 4.818 80,885 +0.29(+6.36%)
May 10, 2016 4.457 4.579 4.432 4.530 171,784 +0.11(+2.50%)
May 09, 2016 4.542 4.542 4.352 4.420 317,918 -0.21(-4.57%)
May 06, 2016 4.794 4.794 4.237 4.631 617,768 -0.59(-11.33%)
May 05, 2016 5.076 5.296 5.033 5.223 178,104 +0.30(+6.10%)
May 04, 2016 4.904 5.290 4.873 4.923 153,130 +0.06(+1.26%)
May 03, 2016 5.057 5.088 4.782 4.861 222,784 -0.26(-5.14%)
May 02, 2016 5.339 5.436 5.095 5.125 101,316 -0.27(-5.00%)
Apr 29, 2016 5.499 5.628 5.119 5.395 154,512 -0.07(-1.35%)
Apr 28, 2016 5.536 5.536 5.333 5.468 197,731 -0.08(-1.44%)
Apr 27, 2016 5.670 5.732 5.309 5.548 349,327 +0.05(+0.98%)
Apr 26, 2016 5.271 5.882 5.224 5.494 671,358 +0.23(+4.36%)
Apr 25, 2016 5.335 5.400 5.171 5.265 219,092 -0.05(-1.00%)
Apr 22, 2016 4.818 5.353 4.818 5.318 429,344 +0.48(+9.98%)
Apr 21, 2016 4.594 5.065 4.477 4.835 369,649 +0.24(+5.11%)
Apr 20, 2016 4.135 4.688 4.135 4.600 523,732 +0.46(+11.08%)
Apr 19, 2016 3.941 4.235 3.941 4.141 525,119 +0.20(+5.07%)
Apr 18, 2016 3.912 3.965 3.834 3.941 103,085 -0.03(-0.74%)
Apr 15, 2016 3.859 4.018 3.741 3.971 249,861 +0.04(+1.05%)
Apr 14, 2016 4.029 4.029 3.899 3.929 105,813 -0.09(-2.20%)
Apr 13, 2016 4.118 4.118 3.824 4.018 135,243 +0.01(+0.29%)
Apr 12, 2016 3.735 4.082 3.682 4.006 256,836 +0.32(+8.61%)
Apr 11, 2016 3.553 3.747 3.553 3.688 114,296 +0.13(+3.64%)
Apr 08, 2016 3.547 3.600 3.435 3.559 215,122 +0.10(+2.89%)
Apr 07, 2016 3.300 3.465 3.239 3.459 116,980 +0.13(+3.89%)
Apr 06, 2016 3.318 3.471 3.183 3.329 129,798 +0.01(+0.18%)
Apr 05, 2016 3.071 3.324 3.041 3.324 66,950 +0.15(+4.63%)
Apr 04, 2016 3.224 3.465 3.171 3.176 139,538 -0.06(-2.00%)
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.