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, 2023 1.280 1.366 1.280 1.319 60,666 +0.03(+2.26%)
Feb 27, 2023 1.329 1.348 1.290 1.290 129,139 -0.06(-4.32%)
Feb 24, 2023 1.319 1.377 1.271 1.348 131,977 +0.05(+3.73%)
Feb 23, 2023 1.261 1.319 1.251 1.300 123,847 +0.07(+5.51%)
Feb 22, 2023 1.212 1.271 1.212 1.232 52,196 +0.01(+0.79%)
Feb 21, 2023 1.271 1.274 1.212 1.222 93,219 +0.00(+0.00%)
Feb 17, 2023 1.300 1.300 1.212 1.222 39,699 -0.05(-3.82%)
Feb 16, 2023 1.280 1.280 1.271 1.271 9,299 -0.02(-1.50%)
Feb 15, 2023 1.309 1.309 1.271 1.290 45,861 -0.01(-0.75%)
Feb 14, 2023 1.300 1.319 1.261 1.300 147,162 +0.02(+1.52%)
Feb 13, 2023 1.300 1.309 1.271 1.280 46,886 -0.02(-1.49%)
Feb 10, 2023 1.300 1.319 1.300 1.300 5,743 -0.01(-0.74%)
Feb 09, 2023 1.309 1.329 1.300 1.309 58,996 -0.01(-0.74%)
Feb 08, 2023 1.309 1.329 1.309 1.319 42,613 +0.00(+0.00%)
Feb 07, 2023 1.339 1.348 1.300 1.319 197,406 +0.01(+0.74%)
Feb 06, 2023 1.358 1.358 1.290 1.309 129,291 +0.00(+0.00%)
Feb 03, 2023 1.309 1.358 1.300 1.309 60,600 -0.02(-1.46%)
Feb 02, 2023 1.348 1.348 1.329 1.329 12,382 -0.01(-0.72%)
Feb 01, 2023 1.358 1.368 1.329 1.339 395,362 -0.02(-1.43%)
Jan 31, 2023 1.365 1.369 1.358 1.358 62,549 -0.00(-0.36%)
Jan 30, 2023 1.377 1.395 1.329 1.363 227,359 -0.02(-1.75%)
Jan 27, 2023 1.349 1.435 1.348 1.387 327,282 +0.04(+2.86%)
Jan 26, 2023 1.349 1.358 1.329 1.349 84,489 +0.01(+0.72%)
Jan 25, 2023 1.368 1.368 1.339 1.339 88,359 -0.01(-0.71%)
Jan 24, 2023 1.329 1.377 1.329 1.349 222,406 +0.06(+4.48%)
Jan 23, 2023 1.329 1.368 1.291 1.291 287,862 -0.06(-4.29%)
Jan 20, 2023 1.377 1.387 1.339 1.349 133,807 -0.02(-1.41%)
Jan 19, 2023 1.339 1.387 1.320 1.368 43,145 +0.02(+1.43%)
Jan 18, 2023 1.377 1.377 1.329 1.349 52,777 +0.00(+0.00%)
Jan 17, 2023 1.271 1.368 1.271 1.349 34,811 +0.06(+4.48%)
Jan 13, 2023 1.299 1.300 1.291 1.291 2,578 +0.02(+1.51%)
Jan 12, 2023 1.310 1.352 1.271 1.271 21,385 -0.06(-4.35%)
Jan 11, 2023 1.368 1.387 1.329 1.329 67,346 +0.00(+0.00%)
Jan 10, 2023 1.339 1.353 1.329 1.329 234,113 +0.00(+0.36%)
Jan 09, 2023 1.223 1.349 1.223 1.324 293,478 +0.09(+7.42%)
Jan 06, 2023 1.233 1.252 1.231 1.233 295,162 +0.02(+1.59%)
Jan 05, 2023 1.243 1.243 1.204 1.214 40,557 -0.01(-0.79%)
Jan 04, 2023 1.252 1.252 1.223 1.223 16,304 -0.02(-1.55%)
Jan 03, 2023 1.300 1.300 1.218 1.243 50,845 -0.04(-3.01%)
Dec 30, 2022 1.223 1.281 1.204 1.281 83,951 +0.05(+3.91%)
Dec 29, 2022 1.204 1.262 1.204 1.233 105,548 +0.01(+0.79%)
Dec 28, 2022 1.204 1.252 1.204 1.223 88,960 +0.00(+0.00%)
Dec 27, 2022 1.233 1.233 1.204 1.223 38,864 -0.01(-0.78%)
Dec 23, 2022 1.252 1.252 1.233 1.233 17,742 -0.01(-0.78%)
Dec 22, 2022 1.243 1.252 1.243 1.243 43,618 +0.00(+0.00%)
Dec 21, 2022 1.266 1.266 1.223 1.243 69,722 -0.02(-1.53%)
Dec 20, 2022 1.281 1.310 1.252 1.262 50,001 -0.04(-2.96%)
Dec 19, 2022 1.329 1.329 1.291 1.300 38,320 -0.03(-2.17%)
Dec 16, 2022 1.329 1.358 1.300 1.329 2,359,066 -0.01(-0.72%)
Dec 15, 2022 1.358 1.368 1.291 1.339 296,188 -0.03(-2.11%)
Dec 14, 2022 1.377 1.387 1.281 1.368 275,899 +0.02(+1.43%)
Dec 13, 2022 1.397 1.397 1.323 1.349 306,297 +0.00(+0.00%)
Dec 12, 2022 1.329 1.397 1.291 1.349 416,847 +0.06(+4.48%)
Dec 09, 2022 1.233 1.387 1.218 1.291 469,069 +0.07(+5.51%)
Dec 08, 2022 1.233 1.233 1.214 1.223 21,110 -0.01(-0.78%)
Dec 07, 2022 1.204 1.233 1.204 1.233 63,132 +0.03(+2.40%)
Dec 06, 2022 1.223 1.252 1.204 1.204 123,424 -0.06(-4.58%)
Dec 05, 2022 1.252 1.300 1.243 1.262 150,369 -0.02(-1.50%)
Dec 02, 2022 1.223 1.300 1.223 1.281 58,331 +0.02(+1.53%)
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.