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 (%)
Mar 31, 2015 9.835 10.02 9.685 9.938 101,332 +0.02(+0.16%)
Mar 30, 2015 9.840 9.959 9.701 9.923 246,648 +0.13(+1.32%)
Mar 27, 2015 9.830 9.913 9.712 9.794 282,131 -0.02(-0.21%)
Mar 26, 2015 9.825 9.949 9.711 9.814 303,223 +0.10(+1.01%)
Mar 25, 2015 9.882 9.905 9.583 9.716 280,335 -0.08(-0.84%)
Mar 24, 2015 9.329 9.845 9.318 9.799 334,591 +0.48(+5.16%)
Mar 23, 2015 8.962 9.427 8.921 9.318 327,837 +0.34(+3.80%)
Mar 20, 2015 8.895 8.983 8.688 8.978 1,496,439 +0.19(+2.12%)
Mar 19, 2015 8.957 9.050 8.776 8.792 323,524 -0.24(-2.63%)
Mar 18, 2015 8.885 9.107 8.823 9.029 190,529 +0.12(+1.39%)
Mar 17, 2015 8.890 9.117 8.730 8.905 367,158 +0.13(+1.47%)
Mar 16, 2015 8.740 8.843 8.606 8.776 157,676 -0.02(-0.23%)
Mar 13, 2015 8.724 8.817 8.652 8.797 214,937 +0.01(+0.06%)
Mar 12, 2015 8.983 8.983 8.683 8.792 263,134 -0.14(-1.56%)
Mar 11, 2015 8.668 8.983 8.575 8.931 286,627 +0.24(+2.79%)
Mar 10, 2015 8.590 8.740 8.523 8.688 197,099 +0.06(+0.72%)
Mar 09, 2015 8.657 8.812 8.523 8.626 281,961 +0.02(+0.24%)
Mar 06, 2015 8.647 8.739 8.533 8.606 203,650 -0.08(-0.89%)
Mar 05, 2015 8.637 8.745 8.471 8.683 395,643 +0.05(+0.60%)
Mar 04, 2015 8.446 8.745 8.394 8.631 234,769 +0.18(+2.08%)
Mar 03, 2015 8.332 8.606 8.332 8.456 578,355 +0.08(+0.99%)
Mar 02, 2015 8.848 8.848 8.368 8.373 540,386 -0.50(-5.59%)
Feb 27, 2015 8.957 9.014 8.709 8.869 678,613 -0.05(-0.52%)
Feb 26, 2015 8.533 9.055 8.394 8.916 570,091 +0.44(+5.18%)
Feb 25, 2015 8.461 8.564 8.322 8.477 461,076 +0.09(+1.05%)
Feb 24, 2015 8.368 8.466 8.270 8.389 274,169 +0.03(+0.31%)
Feb 23, 2015 8.611 8.611 8.270 8.363 389,859 -0.24(-2.82%)
Feb 20, 2015 8.497 8.684 8.316 8.606 450,076 +0.12(+1.46%)
Feb 19, 2015 8.265 8.652 8.203 8.482 231,677 +0.03(+0.37%)
Feb 18, 2015 8.404 8.617 8.296 8.451 624,957 -0.40(-4.50%)
Feb 17, 2015 8.693 8.885 8.491 8.848 257,764 +0.27(+3.13%)
Feb 13, 2015 8.265 8.580 8.580 8.580 235,797 +0.23(+2.72%)
Feb 12, 2015 8.508 8.895 8.136 8.353 509,864 -0.07(-0.86%)
Feb 11, 2015 8.094 8.611 7.913 8.425 395,095 +0.31(+3.82%)
Feb 10, 2015 8.518 8.518 7.965 8.115 227,238 -0.21(-2.54%)
Feb 09, 2015 8.265 8.869 8.249 8.327 350,158 +0.07(+0.88%)
Feb 06, 2015 8.260 8.347 8.084 8.254 231,452 +0.18(+2.17%)
Feb 05, 2015 7.975 8.254 7.748 8.079 305,661 +0.26(+3.30%)
Feb 04, 2015 7.443 7.851 7.170 7.821 319,108 +0.36(+4.85%)
Feb 03, 2015 7.345 7.950 7.330 7.459 701,769 +0.25(+3.51%)
Feb 02, 2015 7.464 7.660 7.133 7.206 391,874 -0.15(-2.11%)
Jan 30, 2015 7.232 7.438 7.232 7.361 199,848 +0.13(+1.79%)
Jan 29, 2015 7.340 7.437 7.180 7.232 258,902 -0.06(-0.78%)
Jan 28, 2015 7.712 7.712 7.164 7.288 319,849 -0.66(-8.32%)
Jan 27, 2015 7.919 8.001 7.826 7.950 284,933 +0.03(+0.39%)
Jan 26, 2015 7.950 7.990 7.748 7.919 232,056 +0.07(+0.86%)
Jan 23, 2015 7.717 7.893 7.717 7.851 149,206 +0.08(+1.06%)
Jan 22, 2015 8.213 8.213 7.656 7.769 421,987 -0.30(-3.77%)
Jan 21, 2015 7.857 8.234 7.624 8.074 593,684 +0.49(+6.40%)
Jan 20, 2015 8.110 8.110 7.454 7.588 338,641 -0.15(-2.00%)
Jan 16, 2015 7.356 7.753 7.206 7.743 231,888 +0.40(+5.41%)
Jan 15, 2015 7.263 7.464 7.232 7.345 271,906 +0.22(+3.12%)
Jan 14, 2015 6.803 7.175 6.798 7.123 343,892 +0.21(+3.06%)
Jan 13, 2015 6.601 6.922 6.596 6.911 273,079 +0.27(+4.12%)
Jan 12, 2015 6.922 6.922 6.560 6.638 226,628 -0.08(-1.15%)
Jan 09, 2015 6.968 7.118 6.627 6.715 570,127 -0.21(-2.99%)
Jan 08, 2015 7.113 7.206 6.886 6.922 280,358 +0.00(+0.00%)
Jan 07, 2015 7.077 7.347 6.844 6.922 314,065 -0.05(-0.67%)
Jan 06, 2015 7.381 7.559 6.891 6.968 353,209 -0.29(-3.99%)
Jan 05, 2015 7.480 7.567 6.886 7.257 352,536 -0.32(-4.23%)
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.