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 (%)
Nov 30, 2017 3.779 3.861 3.673 3.809 131,428 +0.08(+2.01%)
Nov 29, 2017 3.794 3.858 3.719 3.734 109,716 -0.06(-1.58%)
Nov 28, 2017 3.839 3.861 3.757 3.794 137,585 -0.02(-0.59%)
Nov 27, 2017 3.899 3.967 3.801 3.816 119,216 -0.13(-3.24%)
Nov 24, 2017 3.952 3.952 3.907 3.944 40,605 -0.02(-0.57%)
Nov 22, 2017 3.907 4.094 3.831 3.967 104,683 +0.05(+1.15%)
Nov 21, 2017 3.929 4.117 3.839 3.922 118,114 -0.05(-1.14%)
Nov 20, 2017 4.102 4.102 3.907 3.967 87,514 -0.12(-2.94%)
Nov 17, 2017 4.027 4.192 3.989 4.087 99,710 +0.08(+2.06%)
Nov 16, 2017 3.944 4.049 3.922 4.004 108,121 +0.03(+0.76%)
Nov 15, 2017 4.042 4.064 3.899 3.974 511,876 -0.01(-0.19%)
Nov 14, 2017 3.997 4.079 3.876 3.982 231,951 +0.03(+0.76%)
Nov 13, 2017 4.132 4.132 3.872 3.952 172,639 -0.17(-4.19%)
Nov 10, 2017 4.260 4.312 3.967 4.124 199,311 -0.08(-1.96%)
Nov 09, 2017 3.944 4.260 3.937 4.207 502,070 +0.29(+7.28%)
Nov 08, 2017 3.734 4.124 3.719 3.922 753,337 +0.28(+7.63%)
Nov 07, 2017 3.486 3.644 3.388 3.644 232,926 +0.12(+3.41%)
Nov 06, 2017 3.523 3.662 3.441 3.523 272,711 -0.02(-0.64%)
Nov 03, 2017 3.531 3.583 3.441 3.546 143,549 +0.01(+0.21%)
Nov 02, 2017 3.629 3.722 3.456 3.538 134,885 -0.07(-1.87%)
Nov 01, 2017 3.734 3.831 3.502 3.606 200,859 -0.14(-3.81%)
Oct 31, 2017 3.831 3.831 3.681 3.749 224,407 -0.08(-2.20%)
Oct 30, 2017 3.696 3.840 3.696 3.833 190,435 +0.12(+3.32%)
Oct 27, 2017 3.819 3.872 3.696 3.710 105,922 -0.09(-2.29%)
Oct 26, 2017 3.754 3.797 3.659 3.797 150,244 +0.02(+0.58%)
Oct 25, 2017 3.804 3.811 3.696 3.775 118,523 -0.01(-0.19%)
Oct 24, 2017 3.790 3.833 3.739 3.783 112,699 +0.04(+0.97%)
Oct 23, 2017 3.978 3.978 3.667 3.746 132,228 -0.17(-4.26%)
Oct 20, 2017 3.623 3.942 3.623 3.913 181,352 +0.28(+7.78%)
Oct 19, 2017 3.732 3.739 3.623 3.630 90,200 -0.12(-3.28%)
Oct 18, 2017 3.906 3.906 3.623 3.754 210,748 -0.12(-3.00%)
Oct 17, 2017 3.985 4.011 3.819 3.870 91,750 -0.10(-2.55%)
Oct 16, 2017 4.029 4.049 3.870 3.971 149,745 -0.07(-1.62%)
Oct 13, 2017 4.203 4.203 3.949 4.036 154,905 -0.11(-2.62%)
Oct 12, 2017 4.072 4.188 4.058 4.145 186,665 +0.05(+1.24%)
Oct 11, 2017 4.138 4.188 4.058 4.094 99,896 +0.02(+0.53%)
Oct 10, 2017 4.159 4.341 4.058 4.072 202,671 -0.02(-0.53%)
Oct 09, 2017 4.000 4.210 3.985 4.094 194,854 +0.11(+2.73%)
Oct 06, 2017 3.783 4.203 3.710 3.985 439,612 +0.21(+5.57%)
Oct 05, 2017 3.739 3.841 3.703 3.775 110,717 +0.04(+1.17%)
Oct 04, 2017 3.746 3.804 3.681 3.732 86,568 +0.01(+0.39%)
Oct 03, 2017 3.725 3.790 3.677 3.717 120,355 -0.04(-1.06%)
Oct 02, 2017 3.768 3.833 3.659 3.757 114,363 -0.02(-0.48%)
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%)
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.