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 (%)
Feb 28, 2017 7.218 7.634 7.218 7.580 117,828 +0.19(+2.59%)
Feb 27, 2017 7.368 7.464 7.334 7.389 109,568 +0.05(+0.65%)
Feb 24, 2017 7.218 7.393 7.034 7.341 99,968 +0.14(+1.89%)
Feb 23, 2017 7.334 7.389 7.143 7.205 267,705 -0.10(-1.31%)
Feb 22, 2017 7.389 7.532 7.198 7.300 164,671 -0.05(-0.74%)
Feb 21, 2017 7.675 7.689 7.321 7.355 234,413 -0.27(-3.49%)
Feb 17, 2017 7.621 7.621 7.621 0 -0.12(-1.59%)
Feb 16, 2017 8.071 8.143 7.689 7.744 258,559 -0.33(-4.14%)
Feb 15, 2017 8.412 8.412 7.921 8.078 240,485 -0.31(-3.66%)
Feb 14, 2017 8.221 8.494 8.092 8.385 161,988 +0.24(+2.93%)
Feb 13, 2017 8.235 8.348 8.058 8.146 100,660 -0.02(-0.25%)
Feb 10, 2017 8.269 8.358 8.126 8.167 159,476 +0.01(+0.17%)
Feb 09, 2017 7.948 8.182 7.887 8.153 93,212 +0.24(+3.02%)
Feb 08, 2017 8.017 8.044 7.860 7.914 67,124 -0.08(-1.02%)
Feb 07, 2017 8.187 8.228 7.928 7.996 120,410 -0.17(-2.09%)
Feb 06, 2017 8.303 8.324 8.092 8.167 231,647 -0.01(-0.17%)
Feb 03, 2017 8.255 8.303 8.037 8.180 153,813 -0.01(-0.08%)
Feb 02, 2017 8.153 8.228 7.866 8.187 216,864 +0.07(+0.84%)
Feb 01, 2017 8.112 8.310 8.017 8.119 128,117 +0.08(+1.02%)
Jan 31, 2017 7.989 8.335 7.989 8.037 129,470 -0.01(-0.17%)
Jan 30, 2017 8.385 8.385 8.017 8.051 216,462 -0.34(-4.01%)
Jan 27, 2017 8.413 8.605 8.387 8.387 177,901 -0.02(-0.24%)
Jan 26, 2017 8.605 8.764 8.274 8.406 165,807 -0.07(-0.78%)
Jan 25, 2017 8.373 8.910 8.241 8.473 265,113 +0.20(+2.40%)
Jan 24, 2017 8.135 8.963 7.864 8.274 573,313 +0.18(+2.21%)
Jan 23, 2017 7.533 8.440 7.378 8.095 489,635 +0.68(+9.20%)
Jan 20, 2017 7.089 7.493 6.957 7.414 354,015 +0.35(+4.97%)
Jan 19, 2017 6.752 7.169 6.752 7.063 150,310 +0.34(+5.02%)
Jan 18, 2017 6.811 6.894 6.620 6.725 91,431 -0.07(-0.97%)
Jan 17, 2017 6.844 7.023 6.752 6.791 115,633 -0.16(-2.29%)
Jan 13, 2017 6.950 6.950 6.950 0 -0.06(-0.85%)
Jan 12, 2017 7.050 7.198 6.785 7.010 72,995 +0.01(+0.19%)
Jan 11, 2017 7.169 7.255 6.957 6.997 141,691 -0.16(-2.22%)
Jan 10, 2017 7.394 7.414 6.970 7.155 128,649 -0.28(-3.74%)
Jan 09, 2017 7.281 7.539 7.228 7.433 180,650 +0.21(+2.84%)
Jan 06, 2017 7.208 7.275 7.116 7.228 87,133 -0.00(-0.00%)
Jan 05, 2017 6.983 7.281 6.968 7.228 112,060 +0.11(+1.49%)
Jan 04, 2017 6.752 7.129 6.666 7.122 111,860 +0.39(+5.80%)
Jan 03, 2017 6.573 6.818 6.460 6.732 92,718 +0.29(+4.52%)
Dec 30, 2016 6.441 6.441 6.441 0 +0.03(+0.52%)
Dec 29, 2016 6.222 6.407 6.189 6.407 70,829 +0.19(+2.98%)
Dec 28, 2016 6.189 6.446 6.132 6.222 47,556 +0.00(+0.00%)
Dec 27, 2016 6.123 6.222 6.036 6.222 108,634 +0.15(+2.51%)
Dec 23, 2016 6.070 6.070 6.070 0 -0.14(-2.24%)
Dec 22, 2016 6.249 6.338 5.971 6.209 170,581 -0.07(-1.16%)
Dec 21, 2016 6.156 6.355 6.017 6.282 91,790 +0.15(+2.37%)
Dec 20, 2016 6.063 6.255 6.057 6.136 64,547 +0.01(+0.22%)
Dec 19, 2016 6.057 6.156 5.957 6.123 84,361 +0.07(+1.09%)
Dec 16, 2016 6.123 6.282 5.997 6.057 118,701 -0.10(-1.61%)
Dec 15, 2016 6.123 6.346 6.090 6.156 65,513 +0.03(+0.43%)
Dec 14, 2016 6.421 6.537 5.998 6.129 135,668 -0.26(-4.04%)
Dec 13, 2016 6.480 6.619 6.388 6.388 47,124 +0.03(+0.42%)
Dec 12, 2016 6.785 6.785 6.335 6.361 75,707 -0.29(-4.38%)
Dec 09, 2016 6.646 6.785 6.626 6.652 40,747 +0.01(+0.10%)
Dec 08, 2016 6.633 6.758 6.494 6.646 24,276 -0.01(-0.10%)
Dec 07, 2016 6.599 6.794 6.586 6.652 49,910 +0.05(+0.80%)
Dec 06, 2016 6.844 6.862 6.599 6.599 102,378 -0.28(-4.13%)
Dec 05, 2016 6.785 6.917 6.546 6.884 121,038 +0.17(+2.46%)
Dec 02, 2016 6.679 6.719 6.394 6.719 50,547 +0.03(+0.50%)
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.