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 (%)
Nov 30, 2016 6.513 6.810 6.388 6.619 83,265 +0.26(+4.17%)
Nov 29, 2016 6.401 6.699 6.282 6.355 41,539 -0.19(-2.93%)
Nov 28, 2016 6.666 6.672 6.335 6.546 25,847 -0.07(-1.10%)
Nov 25, 2016 6.619 6.646 6.576 6.619 7,266 -0.01(-0.10%)
Nov 23, 2016 6.626 6.626 6.626 0 -0.09(-1.38%)
Nov 22, 2016 6.580 6.765 6.527 6.719 66,206 +0.18(+2.73%)
Nov 21, 2016 6.626 6.765 6.477 6.540 75,295 -0.04(-0.60%)
Nov 18, 2016 6.560 6.623 6.527 6.580 34,168 +0.04(+0.61%)
Nov 17, 2016 6.679 6.742 6.521 6.540 62,055 -0.15(-2.18%)
Nov 16, 2016 6.613 6.930 6.599 6.685 37,328 -0.03(-0.49%)
Nov 15, 2016 6.785 6.957 6.447 6.719 70,324 +0.09(+1.40%)
Nov 14, 2016 6.374 6.719 6.296 6.626 69,604 +0.25(+4.00%)
Nov 11, 2016 6.288 6.546 6.090 6.371 115,003 +0.06(+1.00%)
Nov 10, 2016 6.321 6.523 6.136 6.308 147,257 -0.16(-2.46%)
Nov 09, 2016 6.070 6.513 5.971 6.467 64,339 +0.37(+6.08%)
Nov 08, 2016 5.851 6.388 5.762 6.096 121,309 +0.29(+5.02%)
Nov 07, 2016 5.726 6.302 5.726 5.805 130,248 +0.07(+1.15%)
Nov 04, 2016 6.063 6.279 5.713 5.739 148,987 -0.58(-9.21%)
Nov 03, 2016 6.374 6.434 6.262 6.321 37,762 -0.05(-0.73%)
Nov 02, 2016 6.695 6.772 6.176 6.368 211,735 -0.40(-5.96%)
Nov 01, 2016 6.851 7.030 6.765 6.772 41,365 -0.08(-1.16%)
Oct 31, 2016 7.189 7.400 6.719 6.851 128,241 -0.43(-5.91%)
Oct 28, 2016 7.235 7.440 7.030 7.281 90,006 +0.02(+0.34%)
Oct 27, 2016 7.192 7.461 7.101 7.256 225,585 +0.14(+1.98%)
Oct 26, 2016 7.109 7.253 6.994 7.116 65,756 -0.04(-0.54%)
Oct 25, 2016 7.205 7.288 7.048 7.154 61,396 +0.01(+0.09%)
Oct 24, 2016 6.981 7.288 6.981 7.148 129,246 +0.17(+2.38%)
Oct 21, 2016 6.962 7.064 6.942 6.981 44,549 -0.07(-1.00%)
Oct 20, 2016 7.058 7.089 6.886 7.052 76,207 -0.10(-1.43%)
Oct 19, 2016 7.103 7.199 6.917 7.154 52,700 +0.03(+0.45%)
Oct 18, 2016 7.032 7.148 6.763 7.122 92,026 +0.10(+1.37%)
Oct 17, 2016 6.828 7.032 6.738 7.026 49,306 +0.18(+2.62%)
Oct 14, 2016 7.154 7.154 6.796 6.847 46,362 -0.27(-3.78%)
Oct 13, 2016 7.013 7.231 6.898 7.116 29,070 +0.05(+0.72%)
Oct 12, 2016 6.962 7.090 6.879 7.064 28,026 +0.06(+0.82%)
Oct 11, 2016 6.943 7.224 6.892 7.007 74,057 +0.04(+0.64%)
Oct 10, 2016 6.981 7.180 6.949 6.962 120,549 -0.02(-0.28%)
Oct 07, 2016 7.020 7.096 6.956 6.981 48,540 -0.04(-0.55%)
Oct 06, 2016 6.757 7.026 6.687 7.020 50,030 +0.28(+4.18%)
Oct 05, 2016 6.687 6.796 6.649 6.738 119,235 +0.05(+0.77%)
Oct 04, 2016 6.693 6.815 6.655 6.687 195,846 -0.03(-0.38%)
Oct 03, 2016 6.732 6.886 6.633 6.712 53,293 -0.06(-0.94%)
Sep 30, 2016 6.527 6.783 6.412 6.776 107,852 +0.29(+4.54%)
Sep 29, 2016 6.559 6.661 6.393 6.482 110,823 -0.01(-0.20%)
Sep 28, 2016 6.335 6.618 6.277 6.495 114,547 +0.21(+3.36%)
Sep 27, 2016 6.405 6.540 6.277 6.284 55,963 -0.15(-2.39%)
Sep 26, 2016 6.597 6.879 6.428 6.437 63,032 -0.10(-1.47%)
Sep 23, 2016 6.623 6.936 6.527 6.533 184,901 +0.12(+1.90%)
Sep 22, 2016 6.405 6.533 6.290 6.412 88,181 +0.07(+1.11%)
Sep 21, 2016 6.226 6.399 6.226 6.341 32,553 +0.13(+2.06%)
Sep 20, 2016 6.137 6.341 6.111 6.213 39,544 +0.06(+1.04%)
Sep 19, 2016 6.405 6.405 6.149 6.149 116,577 -0.27(-4.19%)
Sep 16, 2016 6.105 6.453 6.105 6.418 83,690 +0.20(+3.19%)
Sep 15, 2016 6.137 6.366 6.137 6.220 16,301 +0.15(+2.42%)
Sep 14, 2016 6.143 6.207 6.061 6.073 35,360 -0.08(-1.25%)
Sep 13, 2016 6.169 6.401 6.050 6.149 52,827 -0.13(-2.14%)
Sep 12, 2016 6.034 6.300 6.034 6.284 42,092 +0.15(+2.40%)
Sep 09, 2016 6.553 6.591 6.085 6.137 117,577 -0.44(-6.62%)
Sep 08, 2016 6.239 6.591 6.182 6.572 109,694 +0.36(+5.88%)
Sep 07, 2016 6.207 6.239 6.108 6.207 54,637 -0.03(-0.41%)
Sep 06, 2016 6.201 6.233 6.073 6.233 56,953 +0.04(+0.72%)
Sep 02, 2016 6.162 6.188 6.188 6.188 29,692 +0.10(+1.58%)
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.