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, 2022 1.232 1.276 1.213 1.242 18,235 -0.03(-2.24%)
Jun 29, 2022 1.223 1.317 1.213 1.270 17,989 +0.01(+0.75%)
Jun 28, 2022 1.246 1.278 1.246 1.261 5,368 -0.01(-0.74%)
Jun 27, 2022 1.232 1.270 1.185 1.270 11,683 +0.04(+3.07%)
Jun 24, 2022 1.175 1.242 1.175 1.232 27,827 +0.05(+4.00%)
Jun 23, 2022 1.213 1.251 1.175 1.185 207,727 -0.03(-2.34%)
Jun 22, 2022 1.261 1.270 1.213 1.213 13,249 +0.00(+0.00%)
Jun 21, 2022 1.346 1.346 1.204 1.213 57,236 -0.03(-2.29%)
Jun 17, 2022 1.317 1.317 1.227 1.242 139,859 -0.02(-1.87%)
Jun 16, 2022 1.279 1.284 1.243 1.265 44,817 -0.06(-4.30%)
Jun 15, 2022 1.317 1.346 1.298 1.322 44,862 -0.01(-1.06%)
Jun 14, 2022 1.327 1.365 1.289 1.336 74,043 +0.03(+2.17%)
Jun 13, 2022 1.488 1.488 1.289 1.308 225,852 -0.14(-9.86%)
Jun 10, 2022 1.450 1.469 1.261 1.451 448,620 +0.00(+0.06%)
Jun 09, 2022 1.488 1.488 1.327 1.450 801,321 -0.02(-1.29%)
Jun 08, 2022 1.422 1.516 1.384 1.469 683,480 +0.05(+3.33%)
Jun 07, 2022 1.327 1.469 1.308 1.422 344,952 +0.08(+5.63%)
Jun 06, 2022 1.327 1.346 1.251 1.346 83,940 -0.02(-1.39%)
Jun 03, 2022 1.251 1.365 1.251 1.365 63,385 +0.06(+4.35%)
Jun 02, 2022 1.194 1.308 1.185 1.308 88,126 +0.06(+4.66%)
Jun 01, 2022 1.251 1.251 1.215 1.250 17,601 +0.01(+0.66%)
May 31, 2022 1.223 1.249 1.204 1.242 21,728 +0.02(+1.55%)
May 27, 2022 1.279 1.279 1.204 1.223 28,126 -0.02(-1.90%)
May 26, 2022 1.223 1.251 1.213 1.246 89,633 +0.03(+2.73%)
May 25, 2022 1.147 1.232 1.128 1.213 153,566 +0.04(+3.23%)
May 24, 2022 1.194 1.194 1.166 1.175 24,014 -0.01(-1.19%)
May 23, 2022 1.194 1.202 1.180 1.189 17,907 -0.00(-0.40%)
May 20, 2022 1.232 1.232 1.163 1.194 76,031 +0.00(+0.00%)
May 19, 2022 1.137 1.279 1.137 1.194 62,305 -0.04(-3.08%)
May 18, 2022 1.232 1.232 1.185 1.232 67,817 -0.03(-2.26%)
May 17, 2022 1.251 1.280 1.242 1.261 53,459 -0.01(-0.75%)
May 16, 2022 1.194 1.298 1.194 1.270 35,601 +0.07(+5.51%)
May 13, 2022 1.289 1.289 1.170 1.204 43,416 +0.08(+6.72%)
May 12, 2022 1.183 1.223 1.109 1.128 199,675 -0.09(-7.75%)
May 11, 2022 1.251 1.265 1.209 1.223 63,313 +0.00(+0.00%)
May 10, 2022 1.223 1.294 1.213 1.223 8,895 -0.03(-2.27%)
May 09, 2022 1.289 1.313 1.185 1.251 774,156 -0.06(-4.35%)
May 06, 2022 1.317 1.327 1.308 1.308 27,585 -0.02(-1.43%)
May 05, 2022 1.336 1.384 1.294 1.327 122,257 -0.04(-2.78%)
May 04, 2022 1.308 1.379 1.288 1.365 27,369 +0.06(+4.35%)
May 03, 2022 1.298 1.317 1.283 1.308 18,543 +0.03(+2.22%)
May 02, 2022 1.336 1.336 1.270 1.279 200,122 -0.07(-4.93%)
Apr 29, 2022 1.341 1.346 1.319 1.346 16,002 +0.00(+0.00%)
Apr 28, 2022 1.374 1.384 1.298 1.346 117,286 +0.05(+3.65%)
Apr 27, 2022 1.298 1.308 1.275 1.298 153,855 +0.01(+0.73%)
Apr 26, 2022 1.345 1.345 1.280 1.289 75,559 -0.02(-1.79%)
Apr 25, 2022 1.317 1.355 1.252 1.313 335,205 -0.00(-0.36%)
Apr 22, 2022 1.402 1.402 1.289 1.317 329,854 -0.03(-2.10%)
Apr 21, 2022 1.374 1.402 1.327 1.345 88,260 +0.00(+0.17%)
Apr 20, 2022 1.374 1.374 1.327 1.343 25,030 -0.00(-0.17%)
Apr 19, 2022 1.355 1.388 1.345 1.345 89,323 -0.02(-1.72%)
Apr 18, 2022 1.364 1.402 1.345 1.369 120,528 +0.01(+1.04%)
Apr 14, 2022 1.383 1.402 1.336 1.355 106,610 -0.03(-2.04%)
Apr 13, 2022 1.298 1.383 1.289 1.383 257,964 +0.05(+3.89%)
Apr 12, 2022 1.308 1.336 1.287 1.331 57,523 +0.02(+1.80%)
Apr 11, 2022 1.280 1.327 1.280 1.308 89,861 -0.01(-1.07%)
Apr 08, 2022 1.331 1.331 1.289 1.322 232,481 +0.01(+0.72%)
Apr 07, 2022 1.317 1.336 1.298 1.313 198,461 -0.01(-1.06%)
Apr 06, 2022 1.411 1.411 1.327 1.327 195,908 -0.08(-5.37%)
Apr 05, 2022 1.355 1.402 1.327 1.402 88,215 +0.08(+5.67%)
Apr 04, 2022 1.336 1.355 1.299 1.327 125,400 +0.01(+0.71%)
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.