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 29, 2021 1.238 1.238 1.064 1.165 391,302 +0.02(+1.60%)
Jan 28, 2021 1.100 1.201 1.027 1.146 269,267 +0.03(+2.46%)
Jan 27, 2021 1.055 1.155 1.028 1.119 250,185 +0.05(+4.24%)
Jan 26, 2021 1.046 1.228 1.019 1.073 429,455 +0.03(+2.61%)
Jan 25, 2021 1.064 1.091 1.019 1.046 91,390 -0.02(-1.71%)
Jan 22, 2021 1.046 1.082 1.046 1.064 68,170 +0.00(+0.00%)
Jan 21, 2021 1.064 1.082 1.028 1.064 104,195 +0.03(+2.63%)
Jan 20, 2021 1.128 1.128 1.019 1.037 227,568 -0.05(-5.00%)
Jan 19, 2021 1.091 1.146 1.082 1.091 174,387 +0.00(+0.00%)
Jan 15, 2021 1.110 1.119 1.055 1.091 151,954 -0.03(-2.44%)
Jan 14, 2021 1.000 1.146 0.9854 1.119 220,236 +0.10(+9.82%)
Jan 13, 2021 1.019 1.037 0.9822 1.019 178,628 +0.01(+0.90%)
Jan 12, 2021 0.9641 1.037 0.9641 1.010 154,972 +0.05(+5.71%)
Jan 11, 2021 0.9186 0.9731 0.9004 0.9550 128,301 +0.05(+5.21%)
Jan 08, 2021 1.000 1.019 0.9004 0.9077 238,926 -0.07(-7.59%)
Jan 07, 2021 0.9641 1.000 0.9595 0.9822 104,454 +0.05(+4.85%)
Jan 06, 2021 0.9913 1.046 0.9368 0.9368 113,787 -0.06(-6.36%)
Jan 05, 2021 0.9277 1.037 0.9277 1.000 255,922 +0.05(+5.77%)
Jan 04, 2021 0.9459 0.9980 0.9368 0.9459 90,315 -0.02(-1.89%)
Dec 31, 2020 0.9641 0.9641 0.9641 52,317 -0.01(-0.93%)
Dec 30, 2020 0.9459 1.037 0.9459 0.9731 52,317 -0.04(-3.60%)
Dec 29, 2020 0.9641 1.019 0.9186 1.010 157,498 +0.05(+4.72%)
Dec 28, 2020 1.019 1.046 0.8640 0.9641 581,712 -0.04(-4.03%)
Dec 24, 2020 1.055 1.055 1.000 1.005 46,180 -0.04(-3.96%)
Dec 23, 2020 1.046 1.091 1.023 1.046 114,572 +0.00(+0.00%)
Dec 22, 2020 1.064 1.073 1.019 1.046 53,123 -0.03(-2.54%)
Dec 21, 2020 1.146 1.146 1.055 1.073 113,982 -0.06(-5.60%)
Dec 18, 2020 1.019 1.146 1.019 1.137 127,325 +0.09(+8.69%)
Dec 17, 2020 1.046 1.064 1.028 1.046 132,715 +0.00(+0.44%)
Dec 16, 2020 1.037 1.055 1.010 1.041 54,957 +0.01(+1.33%)
Dec 15, 2020 1.000 1.119 0.9641 1.028 159,859 +0.02(+1.80%)
Dec 14, 2020 1.064 1.073 1.010 1.010 113,428 -0.03(-2.63%)
Dec 11, 2020 1.037 1.073 1.028 1.037 70,149 -0.01(-0.87%)
Dec 10, 2020 1.000 1.100 1.000 1.046 100,129 +0.02(+1.77%)
Dec 09, 2020 1.072 1.110 1.027 1.028 87,839 -0.05(-5.04%)
Dec 08, 2020 1.055 1.091 1.019 1.082 90,676 +0.04(+3.47%)
Dec 07, 2020 1.046 1.110 0.9641 1.046 122,987 +0.00(+0.01%)
Dec 04, 2020 1.019 1.100 0.9951 1.046 164,379 +0.02(+1.77%)
Dec 03, 2020 0.8731 1.037 0.8367 1.028 211,174 +0.18(+21.51%)
Dec 02, 2020 0.8458 0.8549 0.8185 0.8458 105,873 +0.01(+1.59%)
Dec 01, 2020 0.8122 0.8440 0.8122 0.8325 131,813 +0.00(+0.59%)
Nov 30, 2020 0.8367 0.8640 0.8185 0.8276 81,932 -0.02(-2.15%)
Nov 27, 2020 0.8715 0.8715 0.8015 0.8458 28,477 -0.02(-2.11%)
Nov 25, 2020 0.8094 0.8640 0.8005 0.8640 132,822 +0.05(+5.56%)
Nov 24, 2020 0.8185 0.8490 0.8094 0.8185 267,204 +0.00(+0.45%)
Nov 23, 2020 0.7276 0.8149 0.7276 0.8149 139,907 +0.07(+9.95%)
Nov 20, 2020 0.7731 0.7731 0.7185 0.7411 71,139 -0.00(-0.62%)
Nov 19, 2020 0.7601 0.7601 0.7181 0.7458 67,863 +0.02(+3.01%)
Nov 18, 2020 0.7009 0.7549 0.7009 0.7239 115,849 +0.02(+3.38%)
Nov 17, 2020 0.7058 0.7321 0.6981 0.7003 48,098 -0.03(-3.75%)
Nov 16, 2020 0.7276 0.7458 0.7003 0.7276 122,012 +0.00(+0.00%)
Nov 13, 2020 0.7640 0.7731 0.7098 0.7276 158,551 -0.01(-1.12%)
Nov 12, 2020 0.7286 0.7731 0.7003 0.7359 34,208 -0.02(-2.52%)
Nov 11, 2020 0.7410 0.8094 0.7376 0.7549 45,473 -0.01(-1.18%)
Nov 10, 2020 0.6912 0.7641 0.6821 0.7639 101,520 +0.05(+7.68%)
Nov 09, 2020 0.7185 0.7731 0.6912 0.7094 105,829 +0.00(+0.44%)
Nov 06, 2020 0.7003 0.7246 0.7003 0.7063 23,859 +0.00(+0.28%)
Nov 05, 2020 0.6961 0.7094 0.6961 0.7043 39,788 +0.01(+1.88%)
Nov 04, 2020 0.6958 0.7276 0.6912 0.6913 30,782 -0.00(-0.65%)
Nov 03, 2020 0.7640 0.7640 0.6958 0.6958 91,741 -0.03(-4.36%)
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.