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, 2021 1.697 1.706 1.669 1.697 31,551 -0.01(-0.54%)
Jun 29, 2021 1.669 1.734 1.660 1.706 43,084 +0.03(+1.65%)
Jun 28, 2021 1.752 1.752 1.632 1.678 121,791 -0.06(-3.19%)
Jun 25, 2021 1.706 1.751 1.697 1.734 104,137 +0.01(+0.53%)
Jun 24, 2021 1.798 1.798 1.697 1.724 120,846 -0.01(-0.53%)
Jun 23, 2021 1.752 1.798 1.706 1.734 56,519 -0.03(-1.57%)
Jun 22, 2021 1.798 1.798 1.714 1.761 71,157 -0.01(-0.52%)
Jun 21, 2021 1.752 1.771 1.697 1.771 75,805 +0.04(+2.13%)
Jun 18, 2021 1.706 1.734 1.688 1.734 42,605 +0.00(+0.00%)
Jun 17, 2021 1.780 1.787 1.724 1.734 31,885 -0.06(-3.09%)
Jun 16, 2021 1.807 1.844 1.780 1.789 54,623 +0.00(+0.00%)
Jun 15, 2021 1.798 1.826 1.761 1.789 48,199 -0.03(-1.52%)
Jun 14, 2021 1.844 1.872 1.798 1.817 102,583 -0.03(-1.50%)
Jun 11, 2021 1.844 1.881 1.816 1.844 59,143 -0.03(-1.48%)
Jun 10, 2021 1.918 1.918 1.844 1.872 44,680 -0.05(-2.40%)
Jun 09, 2021 1.817 1.937 1.817 1.918 242,647 +0.13(+7.22%)
Jun 08, 2021 1.844 1.844 1.771 1.789 101,183 -0.03(-1.52%)
Jun 07, 2021 1.798 1.881 1.734 1.817 271,878 +0.09(+5.35%)
Jun 04, 2021 1.761 1.761 1.678 1.724 87,500 +0.03(+1.63%)
Jun 03, 2021 1.688 1.774 1.688 1.697 78,751 -0.05(-2.65%)
Jun 02, 2021 1.826 1.826 1.715 1.743 45,229 -0.06(-3.08%)
Jun 01, 2021 1.761 1.798 1.687 1.798 333,452 +0.13(+7.73%)
May 28, 2021 1.743 1.964 1.660 1.669 1,202,177 +0.03(+1.69%)
May 27, 2021 1.475 1.651 1.475 1.641 282,790 +0.22(+15.58%)
May 26, 2021 1.346 1.439 1.346 1.420 147,065 +0.05(+3.36%)
May 25, 2021 1.420 1.466 1.356 1.374 351,884 -0.04(-2.61%)
May 24, 2021 1.429 1.441 1.402 1.411 74,389 +0.01(+0.66%)
May 21, 2021 1.429 1.460 1.402 1.402 26,567 +0.00(+0.00%)
May 20, 2021 1.466 1.466 1.356 1.402 24,751 -0.06(-4.40%)
May 19, 2021 1.448 1.475 1.420 1.466 61,998 +0.01(+0.63%)
May 18, 2021 1.466 1.466 1.439 1.457 15,291 -0.01(-0.63%)
May 17, 2021 1.383 1.466 1.359 1.466 133,923 +0.11(+8.16%)
May 14, 2021 1.374 1.374 1.328 1.356 66,955 +0.03(+2.08%)
May 13, 2021 1.383 1.402 1.291 1.328 94,577 -0.08(-5.88%)
May 12, 2021 1.365 1.448 1.356 1.411 54,659 +0.03(+2.00%)
May 11, 2021 1.402 1.457 1.356 1.383 43,348 -0.02(-1.32%)
May 10, 2021 1.522 1.522 1.402 1.402 76,835 -0.06(-3.80%)
May 07, 2021 1.457 1.522 1.411 1.457 113,219 +0.03(+1.94%)
May 06, 2021 1.494 1.494 1.411 1.429 24,890 -0.04(-2.52%)
May 05, 2021 1.503 1.503 1.439 1.466 41,627 +0.05(+3.25%)
May 04, 2021 1.522 1.568 1.402 1.420 78,047 -0.13(-8.33%)
May 03, 2021 1.540 1.605 1.512 1.549 43,543 -0.00(-0.13%)
Apr 30, 2021 1.651 1.660 1.512 1.551 65,607 -0.05(-3.32%)
Apr 29, 2021 1.632 1.651 1.605 1.605 43,409 -0.02(-1.14%)
Apr 28, 2021 1.687 1.687 1.568 1.623 45,379 +0.01(+0.57%)
Apr 27, 2021 1.669 1.735 1.595 1.614 137,577 -0.08(-4.87%)
Apr 26, 2021 1.696 1.696 1.650 1.696 33,009 -0.03(-1.60%)
Apr 23, 2021 1.706 1.724 1.650 1.724 32,499 +0.02(+1.07%)
Apr 22, 2021 1.641 1.706 1.637 1.706 32,044 +0.05(+2.76%)
Apr 21, 2021 1.614 1.660 1.604 1.660 22,099 +0.03(+1.69%)
Apr 20, 2021 1.650 1.687 1.623 1.632 20,135 -0.06(-3.26%)
Apr 19, 2021 1.623 1.687 1.623 1.687 42,552 +0.06(+3.96%)
Apr 16, 2021 1.623 1.675 1.623 1.623 85,283 -0.06(-3.80%)
Apr 15, 2021 1.687 1.687 1.650 1.687 20,594 +0.03(+1.66%)
Apr 14, 2021 1.669 1.733 1.586 1.660 99,577 -0.04(-2.16%)
Apr 13, 2021 1.706 1.797 1.696 1.696 98,002 -0.06(-3.65%)
Apr 12, 2021 1.825 1.870 1.696 1.761 116,043 +0.01(+0.52%)
Apr 09, 2021 1.871 1.898 1.696 1.751 103,823 -0.15(-7.73%)
Apr 08, 2021 1.880 1.953 1.811 1.898 173,955 +0.05(+2.47%)
Apr 07, 2021 1.797 1.852 1.696 1.852 126,241 +0.10(+5.76%)
Apr 06, 2021 1.724 1.806 1.706 1.751 117,119 +0.01(+0.53%)
Apr 05, 2021 1.733 1.825 1.669 1.742 190,944 +0.03(+1.60%)
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.