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, 2024 1.930 1.950 1.880 1.900 204,599 -0.05(-2.56%)
Jan 30, 2024 1.930 1.950 1.920 1.950 75,993 +0.03(+1.83%)
Jan 29, 2024 1.860 1.920 1.860 1.915 85,702 +0.02(+1.32%)
Jan 26, 2024 1.880 1.900 1.880 1.890 143,396 +0.02(+1.06%)
Jan 25, 2024 1.840 1.890 1.830 1.870 97,890 +0.07(+3.87%)
Jan 24, 2024 1.834 1.840 1.795 1.801 17,058 -0.01(-0.55%)
Jan 23, 2024 1.731 1.840 1.731 1.811 259,546 +0.02(+1.11%)
Jan 22, 2024 1.701 1.811 1.661 1.791 174,006 +0.05(+2.86%)
Jan 19, 2024 1.731 1.787 1.721 1.741 34,545 +0.02(+1.16%)
Jan 18, 2024 1.721 1.786 1.711 1.721 96,368 -0.01(-0.57%)
Jan 17, 2024 1.741 1.771 1.731 1.731 241,331 -0.03(-1.70%)
Jan 16, 2024 1.761 1.771 1.731 1.761 60,025 +0.01(+0.57%)
Jan 12, 2024 1.761 1.761 1.721 1.751 45,637 +0.01(+0.57%)
Jan 11, 2024 1.701 1.771 1.691 1.741 86,457 +0.01(+0.57%)
Jan 10, 2024 1.731 1.771 1.711 1.731 54,644 -0.06(-3.33%)
Jan 09, 2024 1.801 1.830 1.751 1.791 138,260 +0.02(+1.12%)
Jan 08, 2024 1.820 1.823 1.761 1.771 84,312 +0.01(+0.56%)
Jan 05, 2024 1.711 1.791 1.711 1.761 121,883 +0.08(+4.73%)
Jan 04, 2024 1.651 1.739 1.651 1.681 48,422 +0.00(+0.00%)
Jan 03, 2024 1.602 1.741 1.602 1.681 67,601 +0.02(+1.20%)
Jan 02, 2024 1.592 1.671 1.592 1.661 120,434 +0.04(+2.45%)
Dec 29, 2023 1.631 1.671 1.622 1.622 35,696 -0.06(-3.83%)
Dec 28, 2023 1.711 1.731 1.641 1.686 52,275 -0.00(-0.29%)
Dec 27, 2023 1.731 1.741 1.661 1.691 45,206 +0.02(+1.19%)
Dec 26, 2023 1.572 1.701 1.562 1.671 103,004 +0.03(+1.82%)
Dec 22, 2023 1.622 1.651 1.612 1.641 70,311 +0.00(+0.00%)
Dec 21, 2023 1.592 1.660 1.512 1.641 117,296 +0.00(+0.00%)
Dec 20, 2023 1.552 1.651 1.542 1.641 436,487 -0.01(-0.60%)
Dec 19, 2023 1.691 1.691 1.502 1.651 555,278 -0.03(-1.77%)
Dec 18, 2023 1.651 1.781 1.641 1.681 39,534 +0.03(+1.81%)
Dec 15, 2023 1.830 1.830 1.602 1.651 541,900 -0.15(-8.29%)
Dec 14, 2023 1.801 1.890 1.542 1.801 183,134 -0.04(-2.16%)
Dec 13, 2023 1.741 1.840 1.741 1.840 186,853 +0.10(+5.71%)
Dec 12, 2023 1.811 1.840 1.741 1.741 95,604 -0.10(-5.41%)
Dec 11, 2023 1.582 1.840 1.582 1.840 143,502 +0.28(+17.83%)
Dec 08, 2023 1.612 1.830 1.542 1.562 134,238 -0.09(-5.42%)
Dec 07, 2023 1.671 1.741 1.622 1.651 45,233 -0.06(-3.49%)
Dec 06, 2023 1.920 1.950 1.651 1.711 95,366 -0.21(-10.88%)
Dec 05, 2023 2.029 2.029 1.827 1.920 108,644 -0.04(-2.03%)
Dec 04, 2023 1.870 2.049 1.860 1.960 254,466 +0.04(+2.07%)
Dec 01, 2023 1.880 1.980 1.816 1.920 109,821 +0.08(+4.32%)
Nov 30, 2023 1.721 1.850 1.681 1.840 188,569 +0.20(+12.12%)
Nov 29, 2023 1.592 1.661 1.542 1.641 101,495 +0.05(+3.12%)
Nov 28, 2023 1.602 1.641 1.552 1.592 67,008 +0.00(+0.00%)
Nov 27, 2023 1.433 1.592 1.433 1.592 41,501 +0.15(+10.34%)
Nov 24, 2023 1.442 1.472 1.442 1.442 19,848 +0.01(+0.69%)
Nov 22, 2023 1.433 1.433 1.373 1.433 45,762 +0.04(+2.86%)
Nov 21, 2023 1.472 1.472 1.393 1.393 26,835 -0.06(-4.11%)
Nov 20, 2023 1.433 1.472 1.418 1.452 26,013 +0.05(+3.55%)
Nov 17, 2023 1.393 1.452 1.373 1.403 43,701 -0.01(-0.70%)
Nov 16, 2023 1.413 1.462 1.363 1.413 21,758 +0.02(+1.43%)
Nov 15, 2023 1.403 1.433 1.363 1.393 27,382 +0.00(+0.00%)
Nov 14, 2023 1.403 1.423 1.378 1.393 19,665 +0.02(+1.45%)
Nov 13, 2023 1.413 1.452 1.363 1.373 92,811 -0.02(-1.78%)
Nov 10, 2023 1.364 1.403 1.364 1.398 46,783 +0.01(+1.08%)
Nov 09, 2023 1.363 1.383 1.358 1.383 13,840 +0.03(+2.21%)
Nov 08, 2023 1.363 1.373 1.353 1.353 11,321 -0.02(-1.45%)
Nov 07, 2023 1.393 1.403 1.373 1.373 14,818 -0.01(-0.72%)
Nov 06, 2023 1.413 1.413 1.344 1.383 25,428 +0.00(+0.36%)
Nov 03, 2023 1.353 1.413 1.333 1.378 102,125 +0.02(+1.84%)
Nov 02, 2023 1.333 1.363 1.283 1.353 160,188 +0.03(+2.26%)
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.