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, 2017 7.989 8.335 7.989 8.037 129,470 -0.01(-0.17%)
Jan 30, 2017 8.385 8.385 8.017 8.051 216,462 -0.34(-4.01%)
Jan 27, 2017 8.413 8.605 8.387 8.387 177,901 -0.02(-0.24%)
Jan 26, 2017 8.605 8.764 8.274 8.406 165,807 -0.07(-0.78%)
Jan 25, 2017 8.373 8.910 8.241 8.473 265,113 +0.20(+2.40%)
Jan 24, 2017 8.135 8.963 7.864 8.274 573,313 +0.18(+2.21%)
Jan 23, 2017 7.533 8.440 7.378 8.095 489,635 +0.68(+9.20%)
Jan 20, 2017 7.089 7.493 6.957 7.414 354,015 +0.35(+4.97%)
Jan 19, 2017 6.752 7.169 6.752 7.063 150,310 +0.34(+5.02%)
Jan 18, 2017 6.811 6.894 6.620 6.725 91,431 -0.07(-0.97%)
Jan 17, 2017 6.844 7.023 6.752 6.791 115,633 -0.16(-2.29%)
Jan 13, 2017 6.950 6.950 6.950 0 -0.06(-0.85%)
Jan 12, 2017 7.050 7.198 6.785 7.010 72,995 +0.01(+0.19%)
Jan 11, 2017 7.169 7.255 6.957 6.997 141,691 -0.16(-2.22%)
Jan 10, 2017 7.394 7.414 6.970 7.155 128,649 -0.28(-3.74%)
Jan 09, 2017 7.281 7.539 7.228 7.433 180,650 +0.21(+2.84%)
Jan 06, 2017 7.208 7.275 7.116 7.228 87,133 -0.00(-0.00%)
Jan 05, 2017 6.983 7.281 6.968 7.228 112,060 +0.11(+1.49%)
Jan 04, 2017 6.752 7.129 6.666 7.122 111,860 +0.39(+5.80%)
Jan 03, 2017 6.573 6.818 6.460 6.732 92,718 +0.29(+4.52%)
Dec 30, 2016 6.441 6.441 6.441 0 +0.03(+0.52%)
Dec 29, 2016 6.222 6.407 6.189 6.407 70,829 +0.19(+2.98%)
Dec 28, 2016 6.189 6.446 6.132 6.222 47,556 +0.00(+0.00%)
Dec 27, 2016 6.123 6.222 6.036 6.222 108,634 +0.15(+2.51%)
Dec 23, 2016 6.070 6.070 6.070 0 -0.14(-2.24%)
Dec 22, 2016 6.249 6.338 5.971 6.209 170,581 -0.07(-1.16%)
Dec 21, 2016 6.156 6.355 6.017 6.282 91,790 +0.15(+2.37%)
Dec 20, 2016 6.063 6.255 6.057 6.136 64,547 +0.01(+0.22%)
Dec 19, 2016 6.057 6.156 5.957 6.123 84,361 +0.07(+1.09%)
Dec 16, 2016 6.123 6.282 5.997 6.057 118,701 -0.10(-1.61%)
Dec 15, 2016 6.123 6.346 6.090 6.156 65,513 +0.03(+0.43%)
Dec 14, 2016 6.421 6.537 5.998 6.129 135,668 -0.26(-4.04%)
Dec 13, 2016 6.480 6.619 6.388 6.388 47,124 +0.03(+0.42%)
Dec 12, 2016 6.785 6.785 6.335 6.361 75,707 -0.29(-4.38%)
Dec 09, 2016 6.646 6.785 6.626 6.652 40,747 +0.01(+0.10%)
Dec 08, 2016 6.633 6.758 6.494 6.646 24,276 -0.01(-0.10%)
Dec 07, 2016 6.599 6.794 6.586 6.652 49,910 +0.05(+0.80%)
Dec 06, 2016 6.844 6.862 6.599 6.599 102,378 -0.28(-4.13%)
Dec 05, 2016 6.785 6.917 6.546 6.884 121,038 +0.17(+2.46%)
Dec 02, 2016 6.679 6.719 6.394 6.719 50,547 +0.03(+0.50%)
Dec 01, 2016 6.712 6.944 6.629 6.685 48,574 +0.07(+1.00%)
Nov 30, 2016 6.513 6.810 6.388 6.619 83,265 +0.26(+4.17%)
Nov 29, 2016 6.401 6.699 6.282 6.355 41,539 -0.19(-2.93%)
Nov 28, 2016 6.666 6.672 6.335 6.546 25,847 -0.07(-1.10%)
Nov 25, 2016 6.619 6.646 6.576 6.619 7,266 -0.01(-0.10%)
Nov 23, 2016 6.626 6.626 6.626 0 -0.09(-1.38%)
Nov 22, 2016 6.580 6.765 6.527 6.719 66,206 +0.18(+2.73%)
Nov 21, 2016 6.626 6.765 6.477 6.540 75,295 -0.04(-0.60%)
Nov 18, 2016 6.560 6.623 6.527 6.580 34,168 +0.04(+0.61%)
Nov 17, 2016 6.679 6.742 6.521 6.540 62,055 -0.15(-2.18%)
Nov 16, 2016 6.613 6.930 6.599 6.685 37,328 -0.03(-0.49%)
Nov 15, 2016 6.785 6.957 6.447 6.719 70,324 +0.09(+1.40%)
Nov 14, 2016 6.374 6.719 6.296 6.626 69,604 +0.25(+4.00%)
Nov 11, 2016 6.288 6.546 6.090 6.371 115,003 +0.06(+1.00%)
Nov 10, 2016 6.321 6.523 6.136 6.308 147,257 -0.16(-2.46%)
Nov 09, 2016 6.070 6.513 5.971 6.467 64,339 +0.37(+6.08%)
Nov 08, 2016 5.851 6.388 5.762 6.096 121,309 +0.29(+5.02%)
Nov 07, 2016 5.726 6.302 5.726 5.805 130,248 +0.07(+1.15%)
Nov 04, 2016 6.063 6.279 5.713 5.739 148,987 -0.58(-9.21%)
Nov 03, 2016 6.374 6.434 6.262 6.321 37,762 -0.05(-0.73%)
Nov 02, 2016 6.695 6.772 6.176 6.368 211,735 -0.40(-5.96%)
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.