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, 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%)
Aug 03, 2020 0.8895 0.9704 0.8536 0.9434 295,598 +0.09(+10.53%)
Jul 31, 2020 0.8266 0.8895 0.7907 0.8536 130,217 +0.03(+3.26%)
Jul 30, 2020 0.8626 0.8626 0.7727 0.8266 87,210 -0.03(-3.16%)
Jul 29, 2020 0.7558 0.8802 0.7380 0.8536 141,085 +0.10(+13.14%)
Jul 28, 2020 0.7380 0.7824 0.7380 0.7544 35,412 -0.02(-2.25%)
Jul 27, 2020 0.7558 0.7718 0.7291 0.7718 34,988 -0.00(-0.01%)
Jul 24, 2020 0.7618 0.7888 0.7389 0.7719 54,322 -0.02(-2.60%)
Jul 23, 2020 0.7913 0.8269 0.7567 0.7925 43,914 -0.01(-0.97%)
Jul 22, 2020 0.8802 0.8802 0.7469 0.8002 123,462 +0.01(+1.12%)
Jul 21, 2020 0.8002 0.8002 0.7469 0.7913 180,077 +0.04(+4.71%)
Jul 20, 2020 0.6846 0.7736 0.6580 0.7558 212,254 +0.09(+12.72%)
Jul 17, 2020 0.6733 0.6846 0.6408 0.6705 36,777 +0.01(+1.91%)
Jul 16, 2020 0.6935 0.6935 0.6402 0.6580 56,180 -0.02(-2.31%)
Jul 15, 2020 0.6357 0.6757 0.6233 0.6735 96,669 +0.05(+8.20%)
Jul 14, 2020 0.6757 0.6757 0.6040 0.6225 96,499 -0.04(-6.65%)
Jul 13, 2020 0.6491 0.6757 0.6491 0.6669 71,857 +0.01(+1.06%)
Jul 10, 2020 0.6934 0.6934 0.5779 0.6598 168,027 -0.04(-6.06%)
Jul 09, 2020 0.8002 0.8002 0.6669 0.7024 101,066 -0.07(-9.20%)
Jul 08, 2020 0.6935 0.8002 0.6846 0.7736 450,482 +0.07(+10.29%)
Jul 07, 2020 0.6501 0.7014 0.6426 0.7014 78,676 +0.03(+3.90%)
Jul 06, 2020 0.6402 0.6935 0.6313 0.6750 57,852 +0.03(+4.73%)
Jul 02, 2020 0.6491 0.6636 0.6190 0.6445 73,104 +0.01(+1.47%)
Jul 01, 2020 0.6757 0.6757 0.6245 0.6352 77,071 -0.04(-6.00%)
Jun 30, 2020 0.6402 0.6846 0.6135 0.6757 107,967 +0.03(+4.12%)
Jun 29, 2020 0.6085 0.6490 0.5779 0.6490 240,493 +0.02(+3.44%)
Jun 26, 2020 0.6678 0.7024 0.6046 0.6274 304,788 -0.04(-5.93%)
Jun 25, 2020 0.6669 0.7023 0.6404 0.6669 256,216 -0.04(-5.37%)
Jun 24, 2020 0.7113 0.7249 0.6669 0.7048 227,154 -0.03(-4.26%)
Jun 23, 2020 0.7380 0.7647 0.7255 0.7362 52,035 -0.00(-0.43%)
Jun 22, 2020 0.8070 0.8179 0.7163 0.7394 153,028 -0.04(-4.95%)
Jun 19, 2020 0.8185 0.8358 0.7559 0.7779 136,199 -0.00(-0.01%)
Jun 18, 2020 0.7367 0.8038 0.7292 0.7780 99,092 -0.03(-3.85%)
Jun 17, 2020 0.8802 0.8891 0.7913 0.8091 288,801 -0.07(-8.08%)
Jun 16, 2020 0.9247 0.9603 0.8584 0.8802 178,006 -0.01(-1.00%)
Jun 15, 2020 0.8802 0.9425 0.8625 0.8891 204,348 -0.04(-3.86%)
Jun 12, 2020 0.8802 0.9781 0.8536 0.9248 412,421 +0.13(+16.87%)
Jun 11, 2020 0.6135 0.8091 0.6135 0.7913 361,702 -0.02(-2.20%)
Jun 10, 2020 1.067 1.076 0.7558 0.8091 727,876 -0.24(-22.88%)
Jun 09, 2020 1.156 1.156 0.9069 1.049 526,201 -0.19(-15.11%)
Jun 08, 2020 0.9692 1.360 0.9692 1.236 1,347,917 +0.33(+36.27%)
Jun 05, 2020 0.8358 1.040 0.7469 0.9069 1,805,452 +0.18(+24.39%)
Jun 04, 2020 0.5513 0.7469 0.5513 0.7291 1,246,455 +0.19(+34.43%)
Jun 03, 2020 0.4446 0.5424 0.4357 0.5424 1,496,296 +0.09(+20.84%)
Jun 02, 2020 0.4249 0.4624 0.4023 0.4488 1,035,389 +0.04(+9.98%)
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.