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 (%)
Mar 31, 2016 3.265 3.514 3.264 3.388 193,561 +0.00(+0.00%)
Mar 30, 2016 3.488 3.624 3.353 3.388 163,458 -0.08(-2.37%)
Mar 29, 2016 3.312 3.488 3.271 3.471 80,509 +0.08(+2.43%)
Mar 28, 2016 3.282 3.412 3.141 3.388 171,031 +0.09(+2.86%)
Mar 24, 2016 3.353 3.294 3.294 3.294 275,057 -0.11(-3.28%)
Mar 23, 2016 3.582 3.653 3.353 3.406 350,917 -0.13(-3.66%)
Mar 22, 2016 3.518 3.670 3.465 3.535 191,815 +0.01(+0.17%)
Mar 21, 2016 3.418 3.624 3.335 3.529 139,228 +0.19(+5.82%)
Mar 18, 2016 3.506 3.671 3.335 3.335 927,945 -0.14(-3.90%)
Mar 17, 2016 3.265 3.594 3.265 3.471 358,040 +0.25(+7.66%)
Mar 16, 2016 2.988 3.265 2.959 3.224 273,498 +0.26(+8.84%)
Mar 15, 2016 2.988 3.088 2.924 2.962 275,349 -0.07(-2.42%)
Mar 14, 2016 3.029 3.088 2.882 3.035 237,181 -0.01(-0.39%)
Mar 11, 2016 3.082 3.171 2.971 3.047 237,212 +0.03(+0.97%)
Mar 10, 2016 3.159 3.159 2.982 3.018 364,933 -0.15(-4.82%)
Mar 09, 2016 3.194 3.294 3.100 3.171 245,715 -0.09(-2.71%)
Mar 08, 2016 3.529 3.535 3.159 3.259 190,831 -0.30(-8.43%)
Mar 07, 2016 3.577 3.759 3.529 3.559 338,650 -0.10(-2.73%)
Mar 04, 2016 3.500 3.765 3.422 3.659 476,938 +0.18(+5.25%)
Mar 03, 2016 3.194 3.588 3.176 3.477 349,014 +0.25(+7.65%)
Mar 02, 2016 3.400 3.535 3.100 3.229 350,340 -0.21(-5.99%)
Mar 01, 2016 3.124 3.541 2.982 3.435 434,687 +0.36(+11.88%)
Feb 29, 2016 2.824 3.106 2.659 3.071 446,230 +0.26(+9.21%)
Feb 26, 2016 2.788 3.382 2.788 2.812 832,287 +0.02(+0.84%)
Feb 25, 2016 2.300 2.971 2.300 2.788 715,111 +0.23(+8.97%)
Feb 24, 2016 2.406 2.590 2.312 2.559 349,035 +0.16(+6.62%)
Feb 23, 2016 2.635 2.853 2.329 2.400 295,496 -0.25(-9.53%)
Feb 22, 2016 2.376 2.918 2.365 2.653 681,455 +0.31(+13.32%)
Feb 19, 2016 2.441 2.449 2.284 2.341 117,448 -0.13(-5.24%)
Feb 18, 2016 2.488 2.647 2.200 2.471 197,441 +0.06(+2.69%)
Feb 17, 2016 2.376 2.629 2.371 2.406 395,965 -0.09(-3.54%)
Feb 16, 2016 2.535 2.565 2.347 2.494 260,301 +0.02(+0.95%)
Feb 12, 2016 2.429 2.471 2.471 2.471 218,277 +0.12(+5.00%)
Feb 11, 2016 2.412 2.515 2.341 2.353 237,603 -0.15(-6.10%)
Feb 10, 2016 2.412 2.665 2.294 2.506 410,256 +0.12(+4.93%)
Feb 09, 2016 2.741 2.794 2.229 2.388 785,035 -0.48(-16.63%)
Feb 08, 2016 2.941 2.959 2.812 2.865 100,331 -0.10(-3.37%)
Feb 05, 2016 3.065 3.394 2.912 2.965 172,422 -0.10(-3.26%)
Feb 04, 2016 3.218 3.271 2.941 3.065 446,519 -0.15(-4.75%)
Feb 03, 2016 3.018 3.282 2.812 3.218 338,777 +0.22(+7.25%)
Feb 02, 2016 3.112 3.356 2.912 3.000 279,400 -0.16(-5.20%)
Feb 01, 2016 3.594 3.594 3.041 3.165 470,876 -0.45(-12.52%)
Jan 29, 2016 3.765 3.765 3.529 3.618 233,999 -0.12(-3.30%)
Jan 28, 2016 3.594 3.788 3.435 3.741 282,158 +0.23(+6.67%)
Jan 27, 2016 3.867 3.978 3.452 3.507 566,505 -0.35(-9.17%)
Jan 26, 2016 3.541 4.249 3.408 3.861 532,624 +0.29(+8.22%)
Jan 25, 2016 3.518 4.160 3.270 3.568 658,282 -0.08(-2.12%)
Jan 22, 2016 4.011 4.311 3.098 3.646 1,125,371 -0.29(-7.44%)
Jan 21, 2016 3.607 4.133 3.422 3.939 306,043 +0.31(+8.54%)
Jan 20, 2016 3.723 3.944 2.910 3.629 425,582 -0.32(-8.12%)
Jan 19, 2016 4.708 5.079 3.723 3.950 345,445 -0.72(-15.50%)
Jan 15, 2016 4.702 4.675 4.675 4.675 167,746 -0.28(-5.59%)
Jan 14, 2016 4.669 5.073 4.459 4.951 176,274 +0.19(+4.07%)
Jan 13, 2016 4.901 5.167 4.514 4.758 191,075 -0.10(-2.05%)
Jan 12, 2016 5.117 5.399 4.597 4.857 355,317 -0.22(-4.25%)
Jan 11, 2016 5.239 5.416 4.879 5.073 283,647 -0.14(-2.76%)
Jan 08, 2016 5.189 5.576 5.139 5.217 570,229 -0.03(-0.53%)
Jan 07, 2016 5.433 5.527 5.128 5.244 179,335 -0.20(-3.76%)
Jan 06, 2016 6.379 6.428 5.449 5.449 288,664 -0.98(-15.31%)
Jan 05, 2016 6.362 6.533 6.318 6.434 70,108 +0.07(+1.04%)
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.