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 (%)
May 31, 2017 3.902 3.979 3.685 3.839 171,861 -0.07(-1.80%)
May 30, 2017 4.055 4.055 3.909 3.909 186,489 -0.15(-3.63%)
May 26, 2017 4.034 4.125 3.972 4.057 128,830 +0.06(+1.61%)
May 25, 2017 3.986 4.160 3.888 3.992 190,606 +0.01(+0.18%)
May 24, 2017 4.104 4.167 3.979 3.986 156,730 -0.08(-1.89%)
May 23, 2017 4.160 4.216 4.013 4.062 223,118 -0.11(-2.68%)
May 22, 2017 4.432 4.432 4.167 4.174 180,282 -0.26(-5.83%)
May 19, 2017 4.328 4.453 4.230 4.432 204,168 +0.13(+3.08%)
May 18, 2017 4.230 4.321 4.139 4.300 209,296 +0.04(+0.98%)
May 17, 2017 4.397 4.467 4.258 4.258 211,314 -0.21(-4.69%)
May 16, 2017 4.795 4.795 4.404 4.467 252,437 -0.27(-5.60%)
May 15, 2017 4.879 4.963 4.656 4.732 262,718 -0.10(-2.16%)
May 12, 2017 4.830 4.893 4.753 4.837 180,052 -0.01(-0.14%)
May 11, 2017 4.935 4.987 4.753 4.844 91,490 -0.06(-1.28%)
May 10, 2017 4.502 4.921 4.488 4.907 279,577 +0.36(+7.99%)
May 09, 2017 4.711 4.788 4.460 4.544 281,711 -0.22(-4.55%)
May 08, 2017 4.886 4.900 4.722 4.760 179,166 -0.13(-2.57%)
May 05, 2017 4.767 4.991 4.732 4.886 198,247 +0.03(+0.72%)
May 04, 2017 5.012 5.060 4.698 4.851 409,446 -0.17(-3.47%)
May 03, 2017 5.249 5.249 4.970 5.026 419,800 -0.27(-5.14%)
May 02, 2017 5.277 5.394 5.228 5.298 303,011 -0.12(-2.19%)
May 01, 2017 5.584 5.654 4.921 5.416 468,595 -0.24(-4.20%)
Apr 28, 2017 5.758 5.803 5.598 5.654 196,314 -0.08(-1.46%)
Apr 27, 2017 5.689 5.779 5.619 5.737 300,432 +0.06(+1.08%)
Apr 26, 2017 5.772 5.772 5.571 5.676 378,057 -0.16(-2.80%)
Apr 25, 2017 5.697 5.881 5.567 5.840 402,873 +0.14(+2.52%)
Apr 24, 2017 5.431 5.779 4.899 5.697 1,831,841 -0.65(-10.31%)
Apr 21, 2017 6.625 6.625 6.195 6.352 716,094 -0.24(-3.62%)
Apr 20, 2017 6.618 6.707 6.543 6.591 147,362 +0.00(+0.00%)
Apr 19, 2017 6.768 6.874 6.591 6.591 184,191 -0.12(-1.83%)
Apr 18, 2017 6.543 6.925 6.543 6.713 305,398 +0.15(+2.29%)
Apr 17, 2017 6.529 6.682 6.488 6.563 330,523 +0.03(+0.42%)
Apr 13, 2017 6.666 6.795 6.488 6.536 308,372 -0.18(-2.64%)
Apr 12, 2017 6.788 6.883 6.659 6.713 228,229 -0.08(-1.11%)
Apr 11, 2017 6.700 6.898 6.683 6.788 91,477 +0.12(+1.74%)
Apr 10, 2017 6.659 6.741 6.571 6.672 151,212 +0.11(+1.66%)
Apr 07, 2017 6.352 6.652 6.352 6.563 103,123 +0.21(+3.33%)
Apr 06, 2017 6.441 6.638 6.287 6.352 100,733 +0.01(+0.11%)
Apr 05, 2017 6.550 6.618 6.312 6.345 137,143 -0.19(-2.92%)
Apr 04, 2017 6.672 6.770 6.398 6.536 150,453 -0.08(-1.24%)
Apr 03, 2017 6.754 6.782 6.550 6.618 136,765 -0.07(-1.02%)
Mar 31, 2017 6.406 6.707 6.318 6.686 114,395 +0.25(+3.81%)
Mar 30, 2017 6.488 6.536 6.277 6.441 128,113 -0.07(-1.05%)
Mar 29, 2017 6.209 6.635 6.209 6.509 162,277 +0.31(+4.95%)
Mar 28, 2017 6.181 6.488 6.140 6.202 133,778 +0.03(+0.44%)
Mar 27, 2017 6.147 6.386 6.106 6.174 104,355 +0.02(+0.28%)
Mar 24, 2017 6.290 6.430 6.079 6.157 135,129 -0.17(-2.75%)
Mar 23, 2017 6.058 6.379 6.052 6.331 137,678 +0.22(+3.57%)
Mar 22, 2017 6.263 6.365 6.065 6.113 101,822 -0.18(-2.93%)
Mar 21, 2017 6.652 6.782 6.202 6.297 334,922 -0.40(-5.91%)
Mar 20, 2017 6.584 6.932 6.488 6.693 185,280 +0.15(+2.29%)
Mar 17, 2017 6.304 6.563 6.215 6.543 167,261 +0.29(+4.69%)
Mar 16, 2017 6.454 6.516 6.215 6.249 149,046 -0.24(-3.68%)
Mar 15, 2017 6.031 6.529 5.813 6.488 305,758 +0.56(+9.44%)
Mar 14, 2017 6.243 6.379 5.826 5.929 268,289 -0.34(-5.44%)
Mar 13, 2017 6.270 6.393 6.202 6.270 116,026 -0.01(-0.11%)
Mar 10, 2017 6.400 6.481 6.249 6.277 124,570 -0.05(-0.76%)
Mar 09, 2017 6.413 6.567 6.188 6.325 144,580 -0.12(-1.90%)
Mar 08, 2017 6.618 6.782 6.372 6.447 180,301 -0.20(-3.08%)
Mar 07, 2017 6.775 6.816 6.604 6.652 78,057 -0.12(-1.81%)
Mar 06, 2017 6.823 6.823 6.652 6.775 98,401 -0.05(-0.70%)
Mar 03, 2017 6.966 7.047 6.768 6.823 247,622 -0.16(-2.34%)
Mar 02, 2017 7.368 7.416 6.966 6.986 275,482 -0.46(-6.14%)
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.