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 (%)
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%)
Jul 03, 2017 3.427 3.637 3.385 3.560 97,067 +0.17(+5.15%)
Jun 30, 2017 3.232 3.448 3.230 3.385 224,553 +0.20(+6.36%)
Jun 29, 2017 3.106 3.246 3.071 3.183 378,318 +0.08(+2.47%)
Jun 28, 2017 2.897 3.141 2.890 3.106 250,907 +0.17(+5.95%)
Jun 27, 2017 2.980 3.127 2.876 2.932 205,322 -0.04(-1.41%)
Jun 26, 2017 3.057 3.140 2.946 2.973 302,527 -0.09(-2.96%)
Jun 23, 2017 3.141 3.204 2.966 3.064 210,724 -0.07(-2.23%)
Jun 22, 2017 3.078 3.204 3.050 3.134 70,805 +0.08(+2.75%)
Jun 21, 2017 3.141 3.184 2.952 3.050 160,073 -0.13(-4.17%)
Jun 20, 2017 3.050 3.253 2.987 3.183 311,411 +0.06(+2.01%)
Jun 19, 2017 3.343 3.431 3.099 3.120 132,972 -0.17(-5.30%)
Jun 16, 2017 3.343 3.427 3.253 3.295 178,728 +0.01(+0.21%)
Jun 15, 2017 3.490 3.570 3.253 3.288 234,613 -0.20(-5.80%)
Jun 14, 2017 3.755 3.769 3.469 3.490 242,329 -0.25(-6.72%)
Jun 13, 2017 3.741 3.818 3.685 3.741 154,766 -0.03(-0.74%)
Jun 12, 2017 3.776 3.888 3.678 3.769 122,013 -0.01(-0.37%)
Jun 09, 2017 3.630 3.881 3.630 3.783 363,481 +0.15(+4.23%)
Jun 08, 2017 3.462 3.755 3.211 3.630 211,544 +0.17(+5.05%)
Jun 07, 2017 3.434 3.553 3.295 3.455 645,648 +0.05(+1.43%)
Jun 06, 2017 3.427 3.427 3.148 3.406 608,604 -0.06(-1.61%)
Jun 05, 2017 3.664 3.664 3.288 3.462 429,764 -0.08(-2.17%)
Jun 02, 2017 3.811 3.811 3.455 3.539 408,423 -0.29(-7.48%)
Jun 01, 2017 3.825 3.909 3.795 3.825 169,874 -0.01(-0.36%)
May 31, 2017 3.902 3.979 3.685 3.839 171,861 -0.07(-1.80%)
May 30, 2017 4.055 4.055 3.909 3.909 186,489 -0.15(-3.63%)
May 26, 2017 4.034 4.125 3.972 4.057 128,830 +0.06(+1.61%)
May 25, 2017 3.986 4.160 3.888 3.992 190,606 +0.01(+0.18%)
May 24, 2017 4.104 4.167 3.979 3.986 156,730 -0.08(-1.89%)
May 23, 2017 4.160 4.216 4.013 4.062 223,118 -0.11(-2.68%)
May 22, 2017 4.432 4.432 4.167 4.174 180,282 -0.26(-5.83%)
May 19, 2017 4.328 4.453 4.230 4.432 204,168 +0.13(+3.08%)
May 18, 2017 4.230 4.321 4.139 4.300 209,296 +0.04(+0.98%)
May 17, 2017 4.397 4.467 4.258 4.258 211,314 -0.21(-4.69%)
May 16, 2017 4.795 4.795 4.404 4.467 252,437 -0.27(-5.60%)
May 15, 2017 4.879 4.963 4.656 4.732 262,718 -0.10(-2.16%)
May 12, 2017 4.830 4.893 4.753 4.837 180,052 -0.01(-0.14%)
May 11, 2017 4.935 4.987 4.753 4.844 91,490 -0.06(-1.28%)
May 10, 2017 4.502 4.921 4.488 4.907 279,577 +0.36(+7.99%)
May 09, 2017 4.711 4.788 4.460 4.544 281,711 -0.22(-4.55%)
May 08, 2017 4.886 4.900 4.722 4.760 179,166 -0.13(-2.57%)
May 05, 2017 4.767 4.991 4.732 4.886 198,247 +0.03(+0.72%)
May 04, 2017 5.012 5.060 4.698 4.851 409,446 -0.17(-3.47%)
May 03, 2017 5.249 5.249 4.970 5.026 419,800 -0.27(-5.14%)
May 02, 2017 5.277 5.394 5.228 5.298 303,011 -0.12(-2.19%)
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.