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 (%)
Jan 31, 2019 2.255 2.264 2.158 2.247 214,700 -0.00(-0.19%)
Jan 30, 2019 2.221 2.264 2.144 2.251 269,801 +0.03(+1.35%)
Jan 29, 2019 2.255 2.298 2.136 2.221 207,909 -0.04(-1.89%)
Jan 28, 2019 2.196 2.294 2.196 2.264 357,215 +0.09(+3.92%)
Jan 25, 2019 2.136 2.264 2.136 2.178 373,758 +0.04(+2.00%)
Jan 24, 2019 2.187 2.236 2.102 2.136 280,020 -0.06(-2.72%)
Jan 23, 2019 2.358 2.358 2.161 2.196 768,860 -0.18(-7.55%)
Jan 22, 2019 2.512 2.528 2.349 2.375 293,867 -0.17(-6.71%)
Jan 18, 2019 2.443 2.623 2.426 2.546 258,810 +0.11(+4.56%)
Jan 17, 2019 2.469 2.495 2.401 2.435 82,554 -0.02(-0.70%)
Jan 16, 2019 2.443 2.529 2.418 2.452 178,436 -0.02(-0.69%)
Jan 15, 2019 2.580 2.618 2.409 2.469 557,706 -0.11(-4.30%)
Jan 14, 2019 2.563 2.635 2.512 2.580 207,928 +0.05(+2.03%)
Jan 11, 2019 2.554 2.554 2.460 2.529 81,353 -0.03(-1.00%)
Jan 10, 2019 2.554 2.563 2.469 2.554 106,247 +0.01(+0.34%)
Jan 09, 2019 2.537 2.580 2.460 2.546 239,054 +0.06(+2.41%)
Jan 08, 2019 2.452 2.554 2.452 2.486 225,901 +0.06(+2.46%)
Jan 07, 2019 2.307 2.477 2.248 2.426 299,639 +0.15(+6.77%)
Jan 04, 2019 2.255 2.307 2.144 2.272 280,816 +0.08(+3.50%)
Jan 03, 2019 1.973 2.290 1.939 2.196 178,144 +0.21(+10.78%)
Jan 02, 2019 1.965 2.008 1.879 1.982 393,374 +0.00(+0.00%)
Dec 31, 2018 1.999 2.127 1.956 1.982 616,063 +0.03(+1.75%)
Dec 28, 2018 1.948 1.948 1.794 1.948 494,677 +0.09(+4.59%)
Dec 27, 2018 1.965 1.965 1.790 1.862 313,665 -0.13(-6.44%)
Dec 26, 2018 1.922 2.050 1.880 1.991 501,905 +0.05(+2.64%)
Dec 24, 2018 2.093 2.119 1.922 1.939 309,378 -0.21(-9.92%)
Dec 21, 2018 1.803 2.290 1.803 2.153 729,490 +0.22(+11.50%)
Dec 20, 2018 2.119 2.153 1.828 1.931 766,588 -0.26(-11.72%)
Dec 19, 2018 2.443 2.554 2.178 2.187 335,407 -0.16(-6.91%)
Dec 18, 2018 2.725 2.725 2.341 2.349 632,521 -0.36(-13.25%)
Dec 17, 2018 2.990 2.999 2.657 2.708 335,381 -0.26(-8.91%)
Dec 14, 2018 3.204 3.246 2.956 2.973 284,445 -0.30(-9.14%)
Dec 13, 2018 3.075 3.289 2.794 3.272 789,532 +0.16(+5.22%)
Dec 12, 2018 3.280 3.332 3.093 3.110 632,032 -0.17(-5.21%)
Dec 11, 2018 3.392 3.401 3.093 3.280 444,902 -0.10(-3.03%)
Dec 10, 2018 3.571 3.575 3.289 3.383 395,275 -0.21(-5.94%)
Dec 07, 2018 3.614 3.750 3.562 3.597 203,910 +0.03(+0.72%)
Dec 06, 2018 3.554 3.639 3.494 3.571 168,320 -0.08(-2.11%)
Dec 04, 2018 3.716 3.750 3.554 3.648 367,437 -0.07(-1.84%)
Dec 03, 2018 3.631 3.733 3.537 3.716 221,217 +0.14(+3.82%)
Nov 30, 2018 3.673 3.733 3.537 3.579 163,292 -0.09(-2.56%)
Nov 29, 2018 3.571 3.716 3.490 3.673 203,295 +0.08(+2.14%)
Nov 28, 2018 3.699 3.716 3.537 3.597 213,889 -0.10(-2.77%)
Nov 27, 2018 3.896 3.938 3.699 3.699 188,477 -0.24(-6.07%)
Nov 26, 2018 3.742 3.955 3.716 3.938 260,401 +0.21(+5.49%)
Nov 23, 2018 3.827 3.827 3.656 3.733 82,524 -0.15(-3.74%)
Nov 21, 2018 3.878 3.878 3.878 0 +0.16(+4.37%)
Nov 20, 2018 3.938 4.007 3.699 3.716 220,761 -0.31(-7.64%)
Nov 19, 2018 3.981 4.126 3.938 4.024 87,613 +0.00(+0.00%)
Nov 16, 2018 4.092 4.092 3.896 4.024 138,827 -0.09(-2.28%)
Nov 15, 2018 4.297 4.382 4.066 4.118 280,510 -0.15(-3.41%)
Nov 14, 2018 4.365 4.478 4.203 4.263 186,577 -0.02(-0.40%)
Nov 13, 2018 4.494 4.528 4.212 4.280 249,259 -0.21(-4.57%)
Nov 12, 2018 4.767 4.767 4.476 4.485 167,754 -0.28(-5.91%)
Nov 09, 2018 4.758 4.844 4.442 4.767 212,573 -0.04(-0.89%)
Nov 08, 2018 4.442 4.973 4.442 4.810 343,522 +0.38(+8.69%)
Nov 07, 2018 4.186 4.545 4.084 4.425 357,670 +0.45(+11.40%)
Nov 06, 2018 3.964 4.058 3.938 3.972 274,126 +0.02(+0.43%)
Nov 05, 2018 3.972 3.981 3.878 3.955 137,053 +0.01(+0.22%)
Nov 02, 2018 3.947 3.990 3.930 3.947 211,402 -0.03(-0.86%)
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.