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 (%)
Aug 31, 2015 8.111 8.260 7.929 8.185 158,615 -0.03(-0.33%)
Aug 28, 2015 7.614 8.281 7.539 8.212 125,733 +0.60(+7.93%)
Aug 27, 2015 7.352 7.876 7.160 7.609 134,583 +0.31(+4.24%)
Aug 26, 2015 7.262 7.379 6.818 7.299 148,260 +0.11(+1.56%)
Aug 25, 2015 7.080 7.539 6.952 7.187 360,824 +0.12(+1.74%)
Aug 24, 2015 6.594 7.331 6.194 7.064 343,302 -0.29(-3.92%)
Aug 21, 2015 7.614 7.892 7.219 7.352 156,098 -0.40(-5.17%)
Aug 20, 2015 8.004 8.046 7.662 7.753 104,379 -0.28(-3.52%)
Aug 19, 2015 7.763 8.143 7.269 8.036 300,716 +0.20(+2.59%)
Aug 18, 2015 7.886 8.078 7.769 7.833 163,989 -0.10(-1.21%)
Aug 17, 2015 8.137 8.211 7.934 7.929 84,867 -0.14(-1.72%)
Aug 14, 2015 8.345 8.383 7.977 8.068 174,512 -0.21(-2.52%)
Aug 13, 2015 8.383 8.383 7.924 8.276 168,326 -0.13(-1.52%)
Aug 12, 2015 8.249 8.543 8.101 8.404 165,983 +0.21(+2.54%)
Aug 11, 2015 8.127 8.271 7.912 8.196 100,906 +0.02(+0.26%)
Aug 10, 2015 7.502 8.350 7.502 8.175 225,902 +0.57(+7.51%)
Aug 07, 2015 8.078 8.078 7.395 7.603 153,892 +0.05(+0.71%)
Aug 06, 2015 6.861 7.577 6.861 7.550 224,458 +0.32(+4.35%)
Aug 05, 2015 7.635 7.918 7.213 7.235 217,311 -0.34(-4.51%)
Aug 04, 2015 7.828 8.073 7.352 7.577 1,110,071 -0.11(-1.46%)
Aug 03, 2015 8.111 8.276 7.641 7.689 281,059 -0.44(-5.45%)
Jul 31, 2015 8.532 9.225 8.036 8.132 184,536 -0.40(-4.69%)
Jul 30, 2015 8.249 8.532 8.111 8.532 235,499 +0.31(+3.77%)
Jul 29, 2015 7.966 8.268 7.883 8.223 185,338 +0.29(+3.70%)
Jul 28, 2015 7.903 8.001 7.702 7.929 321,415 +0.13(+1.66%)
Jul 27, 2015 7.748 7.867 7.113 7.800 308,483 +0.00(+0.00%)
Jul 24, 2015 8.022 8.022 7.753 7.800 112,104 -0.09(-1.11%)
Jul 23, 2015 7.986 8.177 7.765 7.888 154,118 +0.01(+0.13%)
Jul 22, 2015 8.394 8.394 7.877 7.877 239,179 -0.51(-6.04%)
Jul 21, 2015 8.353 8.539 8.141 8.384 200,383 +0.10(+1.25%)
Jul 20, 2015 8.487 8.745 8.254 8.280 514,250 -0.10(-1.17%)
Jul 17, 2015 8.451 8.616 8.301 8.378 205,472 -0.05(-0.61%)
Jul 16, 2015 8.549 8.549 8.316 8.430 200,613 -0.13(-1.51%)
Jul 15, 2015 8.812 8.885 8.558 8.559 143,462 -0.21(-2.41%)
Jul 14, 2015 8.554 8.859 8.554 8.771 184,748 +0.15(+1.74%)
Jul 13, 2015 8.688 8.802 8.555 8.621 166,918 -0.06(-0.71%)
Jul 10, 2015 8.823 8.838 8.378 8.683 276,072 -0.06(-0.71%)
Jul 09, 2015 8.575 8.910 8.461 8.745 157,478 +0.26(+3.04%)
Jul 08, 2015 8.482 8.781 8.287 8.487 173,601 -0.05(-0.61%)
Jul 07, 2015 8.657 8.704 8.234 8.539 316,057 -0.18(-2.07%)
Jul 06, 2015 8.895 8.941 8.637 8.719 162,001 -0.24(-2.71%)
Jul 02, 2015 9.184 8.962 8.962 8.962 97,184 -0.24(-2.64%)
Jul 01, 2015 9.262 9.293 8.843 9.205 173,746 -0.03(-0.28%)
Jun 30, 2015 9.530 9.566 9.220 9.231 101,311 -0.26(-2.77%)
Jun 29, 2015 9.603 9.706 9.391 9.494 102,138 -0.13(-1.34%)
Jun 26, 2015 9.489 9.701 9.489 9.623 95,161 +0.12(+1.25%)
Jun 25, 2015 9.597 9.597 9.406 9.504 76,072 -0.05(-0.54%)
Jun 24, 2015 9.236 9.573 9.190 9.556 179,953 +0.32(+3.47%)
Jun 23, 2015 9.293 9.349 9.169 9.236 70,239 -0.12(-1.32%)
Jun 22, 2015 9.370 9.508 9.055 9.360 139,583 +0.06(+0.67%)
Jun 19, 2015 9.804 9.809 9.298 9.298 271,958 -0.59(-5.96%)
Jun 18, 2015 9.954 9.954 9.587 9.887 113,711 +0.02(+0.16%)
Jun 17, 2015 10.07 10.19 9.840 9.871 144,984 -0.11(-1.14%)
Jun 16, 2015 10.02 10.27 9.711 9.985 393,488 -0.04(-0.36%)
Jun 15, 2015 10.05 10.13 9.789 10.02 176,373 -0.03(-0.26%)
Jun 12, 2015 10.03 10.07 9.675 10.05 202,828 +0.03(+0.31%)
Jun 11, 2015 9.866 10.05 9.814 10.02 205,770 +0.09(+0.94%)
Jun 10, 2015 9.737 10.00 9.727 9.923 207,683 +0.22(+2.29%)
Jun 09, 2015 9.618 9.955 9.618 9.701 164,870 +0.06(+0.64%)
Jun 08, 2015 9.887 10.04 9.572 9.639 150,536 -0.25(-2.56%)
Jun 05, 2015 9.974 10.10 9.806 9.892 152,195 -0.08(-0.83%)
Jun 04, 2015 10.07 10.51 9.964 9.974 300,881 -0.04(-0.36%)
Jun 03, 2015 10.28 10.32 10.01 10.01 166,866 -0.17(-1.67%)
Jun 02, 2015 10.29 10.38 10.16 10.18 97,687 -0.07(-0.71%)
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.