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 (%)
Oct 31, 2019 2.304 2.349 2.286 2.338 80,825 +0.03(+1.12%)
Oct 30, 2019 2.416 2.424 2.304 2.312 53,189 -0.10(-4.29%)
Oct 29, 2019 2.295 2.416 2.295 2.416 34,426 +0.09(+4.09%)
Oct 28, 2019 2.330 2.355 2.260 2.321 158,234 -0.02(-0.74%)
Oct 25, 2019 2.416 2.424 2.304 2.338 121,003 -0.08(-3.21%)
Oct 24, 2019 2.450 2.450 2.399 2.416 66,600 -0.03(-1.41%)
Oct 23, 2019 2.442 2.480 2.373 2.450 39,242 +0.00(+0.00%)
Oct 22, 2019 2.338 2.502 2.338 2.450 189,936 -0.02(-0.70%)
Oct 21, 2019 2.485 2.485 2.428 2.468 33,099 -0.03(-1.04%)
Oct 18, 2019 2.519 2.519 2.429 2.493 64,094 -0.03(-1.03%)
Oct 17, 2019 2.493 2.524 2.433 2.519 75,935 +0.03(+1.04%)
Oct 16, 2019 2.519 2.519 2.476 2.493 30,401 -0.03(-1.37%)
Oct 15, 2019 2.485 2.562 2.442 2.528 146,903 +0.03(+1.03%)
Oct 14, 2019 2.433 2.511 2.433 2.502 34,405 +0.03(+1.40%)
Oct 11, 2019 2.416 2.502 2.397 2.468 50,533 +0.05(+2.14%)
Oct 10, 2019 2.450 2.459 2.382 2.416 61,452 -0.03(-1.41%)
Oct 09, 2019 2.511 2.511 2.381 2.450 164,039 -0.06(-2.41%)
Oct 08, 2019 2.519 2.588 2.476 2.511 88,718 -0.03(-1.36%)
Oct 07, 2019 2.580 2.631 2.523 2.545 32,756 -0.04(-1.67%)
Oct 04, 2019 2.588 2.614 2.519 2.588 76,728 -0.01(-0.33%)
Oct 03, 2019 2.493 2.606 2.493 2.597 96,220 +0.08(+3.08%)
Oct 02, 2019 2.493 2.519 2.450 2.519 96,422 -0.03(-1.35%)
Oct 01, 2019 2.554 2.580 2.502 2.554 73,901 +0.00(+0.00%)
Sep 30, 2019 2.476 2.554 2.433 2.554 67,789 +0.08(+3.14%)
Sep 27, 2019 2.459 2.554 2.433 2.476 90,868 +0.03(+1.41%)
Sep 26, 2019 2.485 2.493 2.407 2.442 359,590 -0.07(-2.75%)
Sep 25, 2019 2.459 2.511 2.459 2.511 55,720 +0.02(+0.69%)
Sep 24, 2019 2.519 2.519 2.430 2.493 25,904 -0.02(-0.69%)
Sep 23, 2019 2.459 2.537 2.459 2.511 41,361 +0.04(+1.75%)
Sep 20, 2019 2.450 2.487 2.431 2.468 15,994 +0.02(+0.71%)
Sep 19, 2019 2.450 2.481 2.409 2.450 58,634 -0.01(-0.36%)
Sep 18, 2019 2.433 2.519 2.407 2.459 148,012 +0.00(+0.00%)
Sep 17, 2019 2.606 2.606 2.416 2.459 198,944 -0.16(-6.25%)
Sep 16, 2019 2.580 2.649 2.545 2.623 141,119 +0.12(+4.83%)
Sep 13, 2019 2.580 2.631 2.502 2.502 88,318 -0.07(-2.68%)
Sep 12, 2019 2.597 2.597 2.554 2.571 104,140 -0.03(-1.00%)
Sep 11, 2019 2.502 2.623 2.502 2.597 77,151 +0.09(+3.79%)
Sep 10, 2019 2.433 2.588 2.433 2.502 99,358 +0.06(+2.47%)
Sep 09, 2019 2.381 2.476 2.381 2.442 90,248 +0.06(+2.54%)
Sep 06, 2019 2.399 2.442 2.364 2.381 83,334 -0.04(-1.78%)
Sep 05, 2019 2.373 2.511 2.373 2.424 57,511 +0.05(+2.18%)
Sep 04, 2019 2.407 2.407 2.330 2.373 59,653 +0.05(+2.23%)
Sep 03, 2019 2.519 2.519 2.304 2.321 250,832 -0.22(-8.50%)
Aug 30, 2019 2.588 2.606 2.493 2.537 224,736 -0.05(-2.00%)
Aug 29, 2019 2.468 2.657 2.468 2.588 169,377 +0.12(+4.90%)
Aug 28, 2019 2.502 2.502 2.226 2.468 268,439 -0.04(-1.72%)
Aug 27, 2019 2.623 2.624 2.450 2.511 236,746 -0.12(-4.59%)
Aug 26, 2019 2.718 2.735 2.580 2.631 105,356 -0.09(-3.17%)
Aug 23, 2019 2.871 2.871 2.718 2.718 28,744 -0.13(-4.55%)
Aug 22, 2019 2.864 2.932 2.839 2.847 75,069 -0.03(-0.90%)
Aug 21, 2019 2.899 3.020 2.813 2.873 171,227 -0.03(-1.19%)
Aug 20, 2019 2.864 2.908 2.856 2.908 18,545 +0.03(+1.20%)
Aug 19, 2019 2.821 2.908 2.821 2.873 63,855 +0.03(+1.22%)
Aug 16, 2019 2.813 2.898 2.795 2.839 162,728 +0.03(+1.23%)
Aug 15, 2019 2.787 2.821 2.726 2.804 99,801 +0.00(+0.00%)
Aug 14, 2019 2.925 2.951 2.796 2.804 156,286 -0.13(-4.41%)
Aug 13, 2019 2.916 3.028 2.908 2.933 199,766 -0.02(-0.58%)
Aug 12, 2019 2.916 3.011 2.882 2.951 104,520 +0.04(+1.48%)
Aug 09, 2019 2.994 3.044 2.882 2.908 135,143 -0.03(-1.17%)
Aug 08, 2019 2.977 2.994 2.908 2.942 79,491 -0.08(-2.57%)
Aug 07, 2019 3.365 3.434 2.899 3.020 298,856 -0.21(-6.42%)
Aug 06, 2019 3.106 3.253 3.063 3.227 262,201 +0.14(+4.47%)
Aug 05, 2019 3.106 3.106 3.002 3.089 163,667 -0.02(-0.56%)
Aug 02, 2019 3.149 3.149 3.041 3.106 108,253 -0.05(-1.64%)
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.