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 (%)
Sep 30, 2015 6.589 6.811 6.242 6.680 343,967 +0.19(+2.88%)
Sep 29, 2015 6.786 6.968 6.471 6.493 149,953 -0.31(-4.55%)
Sep 28, 2015 6.861 6.861 6.578 6.802 120,356 -0.03(-0.39%)
Sep 25, 2015 6.493 7.053 6.397 6.829 153,441 +0.33(+5.01%)
Sep 24, 2015 6.397 6.701 6.333 6.503 87,440 +0.03(+0.41%)
Sep 23, 2015 6.674 7.160 6.391 6.477 105,250 -0.18(-2.65%)
Sep 22, 2015 6.893 6.909 6.583 6.653 86,755 -0.37(-5.32%)
Sep 21, 2015 7.016 7.165 6.621 7.027 106,156 -0.02(-0.23%)
Sep 18, 2015 6.840 7.131 6.840 7.043 95,307 +0.06(+0.84%)
Sep 17, 2015 6.701 7.299 6.493 6.984 231,757 +0.23(+3.48%)
Sep 16, 2015 6.829 7.000 6.701 6.749 47,340 +0.00(+0.00%)
Sep 15, 2015 6.343 6.882 6.316 6.749 288,232 +0.38(+6.04%)
Sep 14, 2015 6.685 6.690 6.345 6.365 148,316 -0.27(-4.10%)
Sep 11, 2015 6.882 6.925 6.375 6.637 184,409 -0.29(-4.16%)
Sep 10, 2015 7.181 7.181 6.866 6.925 112,026 -0.26(-3.64%)
Sep 09, 2015 7.523 7.523 7.091 7.187 79,468 -0.27(-3.65%)
Sep 08, 2015 7.288 7.518 6.973 7.459 138,386 +0.19(+2.57%)
Sep 04, 2015 7.603 7.272 7.272 7.272 241,039 -0.48(-6.13%)
Sep 03, 2015 7.651 7.763 7.384 7.747 163,047 +0.09(+1.19%)
Sep 02, 2015 7.635 7.970 7.475 7.657 134,272 +0.06(+0.84%)
Sep 01, 2015 8.084 8.100 7.522 7.593 160,140 -0.59(-7.24%)
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%)
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.