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 (%)
Oct 30, 2020 0.7653 0.7959 0.7520 0.7677 88,181 +0.02(+3.19%)
Oct 29, 2020 0.7727 0.7817 0.7282 0.7440 117,549 -0.05(-5.91%)
Oct 28, 2020 0.7907 0.8086 0.7727 0.7907 10,038 -0.02(-2.02%)
Oct 27, 2020 0.8086 0.8086 0.7727 0.8069 45,381 +0.01(+0.91%)
Oct 26, 2020 0.7883 0.8031 0.7817 0.7997 45,689 -0.00(-0.51%)
Oct 23, 2020 0.7979 0.8086 0.7727 0.8038 28,714 -0.00(-0.60%)
Oct 22, 2020 0.7817 0.8086 0.7727 0.8086 72,228 +0.04(+4.65%)
Oct 21, 2020 0.7727 0.7907 0.7547 0.7727 26,792 -0.00(-0.36%)
Oct 20, 2020 0.7821 0.7907 0.7547 0.7755 92,312 -0.00(-0.33%)
Oct 19, 2020 0.7817 0.8086 0.7547 0.7781 72,707 -0.03(-3.24%)
Oct 16, 2020 0.8086 0.8086 0.7889 0.8042 36,727 -0.00(-0.56%)
Oct 15, 2020 0.8086 0.8086 0.7865 0.8086 18,496 -0.02(-2.74%)
Oct 14, 2020 0.8176 0.8356 0.7874 0.8315 46,328 +0.02(+2.77%)
Oct 13, 2020 0.7637 0.8091 0.7423 0.8091 64,418 +0.03(+3.74%)
Oct 12, 2020 0.8033 0.8069 0.7413 0.7799 39,091 -0.02(-2.38%)
Oct 09, 2020 0.8083 0.8176 0.7728 0.7989 88,035 -0.01(-0.66%)
Oct 08, 2020 0.7547 0.8176 0.7188 0.8042 146,923 +0.05(+6.56%)
Oct 07, 2020 0.7727 0.7727 0.7458 0.7547 52,291 +0.00(+0.00%)
Oct 06, 2020 0.7907 0.8085 0.7547 0.7547 62,421 -0.02(-3.00%)
Oct 05, 2020 0.7637 0.8175 0.7637 0.7781 92,144 -0.01(-1.59%)
Oct 02, 2020 0.7547 0.7907 0.7324 0.7907 74,568 +0.02(+2.33%)
Oct 01, 2020 0.7637 0.7997 0.7637 0.7727 70,587 -0.03(-3.38%)
Sep 30, 2020 0.7422 0.8176 0.7413 0.7998 28,664 +0.05(+5.96%)
Sep 29, 2020 0.7368 0.7907 0.7188 0.7547 91,887 +0.01(+1.20%)
Sep 28, 2020 0.7547 0.7907 0.7458 0.7458 72,940 -0.01(-1.60%)
Sep 25, 2020 0.7817 0.7817 0.7458 0.7579 37,729 -0.02(-3.06%)
Sep 24, 2020 0.7637 0.7907 0.7637 0.7818 18,323 -0.01(-1.13%)
Sep 23, 2020 0.8536 0.8626 0.7637 0.7907 104,089 -0.07(-8.05%)
Sep 22, 2020 0.8626 0.8626 0.8581 0.8599 12,478 -0.00(-0.04%)
Sep 21, 2020 0.8626 0.8985 0.8536 0.8602 15,198 -0.04(-4.26%)
Sep 18, 2020 0.9075 0.9165 0.8940 0.8985 20,144 +0.00(+0.50%)
Sep 17, 2020 0.8626 0.9075 0.8266 0.8940 54,773 -0.01(-1.49%)
Sep 16, 2020 0.8895 0.9344 0.8805 0.9075 38,052 -0.02(-1.84%)
Sep 15, 2020 0.9075 0.9432 0.8746 0.9245 21,478 +0.02(+1.87%)
Sep 14, 2020 0.8805 0.9075 0.8626 0.9075 36,464 +0.03(+3.64%)
Sep 11, 2020 0.8266 0.8756 0.8266 0.8756 41,402 +0.05(+5.89%)
Sep 10, 2020 0.8266 0.8472 0.8266 0.8269 19,483 -0.01(-1.07%)
Sep 09, 2020 0.9165 0.9165 0.8186 0.8359 175,411 -0.06(-6.96%)
Sep 08, 2020 0.9165 0.9256 0.8536 0.8984 50,548 -0.05(-5.62%)
Sep 04, 2020 0.9524 0.9794 0.9075 0.9519 37,840 -0.01(-0.99%)
Sep 03, 2020 0.9973 0.9973 0.9435 0.9614 43,840 -0.01(-0.93%)
Sep 02, 2020 0.9704 1.033 0.9166 0.9704 39,640 +0.02(+1.89%)
Sep 01, 2020 1.015 1.038 0.9075 0.9524 170,358 -0.07(-7.02%)
Aug 31, 2020 1.087 1.104 1.015 1.024 40,211 -0.04(-3.39%)
Aug 28, 2020 1.051 1.096 1.042 1.060 60,879 +0.00(+0.00%)
Aug 27, 2020 1.114 1.114 1.033 1.060 25,883 -0.03(-2.48%)
Aug 26, 2020 1.096 1.150 1.087 1.087 46,919 -0.03(-2.42%)
Aug 25, 2020 1.132 1.142 1.105 1.114 31,513 -0.01(-0.80%)
Aug 24, 2020 1.150 1.150 1.078 1.123 47,098 +0.01(+0.81%)
Aug 21, 2020 1.105 1.140 1.078 1.114 89,259 +0.02(+1.64%)
Aug 20, 2020 1.096 1.114 1.024 1.096 104,408 -0.01(-0.79%)
Aug 19, 2020 1.033 1.105 0.9973 1.105 101,887 +0.07(+6.93%)
Aug 18, 2020 1.033 1.123 1.024 1.033 72,214 +0.03(+2.68%)
Aug 17, 2020 1.159 1.159 0.9883 1.006 139,554 -0.14(-12.50%)
Aug 14, 2020 1.060 1.187 1.042 1.150 93,711 +0.03(+2.40%)
Aug 13, 2020 1.042 1.148 1.024 1.123 196,766 +0.10(+9.65%)
Aug 12, 2020 0.9973 1.042 0.9883 1.024 135,689 +0.03(+2.70%)
Aug 11, 2020 1.024 1.033 0.9883 0.9973 65,911 -0.01(-0.90%)
Aug 10, 2020 1.006 1.033 0.9884 1.006 70,574 +0.00(+0.01%)
Aug 07, 2020 1.015 1.033 0.9794 1.006 41,958 -0.03(-2.61%)
Aug 06, 2020 0.9973 1.042 0.9704 1.033 115,633 +0.04(+3.60%)
Aug 05, 2020 0.9973 1.033 0.9434 0.9973 145,860 +0.00(+0.00%)
Aug 04, 2020 0.9075 1.028 0.8985 0.9973 122,419 +0.05(+5.71%)
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.