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, 2017 6.406 6.707 6.318 6.686 114,395 +0.25(+3.81%)
Mar 30, 2017 6.488 6.536 6.277 6.441 128,113 -0.07(-1.05%)
Mar 29, 2017 6.209 6.635 6.209 6.509 162,277 +0.31(+4.95%)
Mar 28, 2017 6.181 6.488 6.140 6.202 133,778 +0.03(+0.44%)
Mar 27, 2017 6.147 6.386 6.106 6.174 104,355 +0.02(+0.28%)
Mar 24, 2017 6.290 6.430 6.079 6.157 135,129 -0.17(-2.75%)
Mar 23, 2017 6.058 6.379 6.052 6.331 137,678 +0.22(+3.57%)
Mar 22, 2017 6.263 6.365 6.065 6.113 101,822 -0.18(-2.93%)
Mar 21, 2017 6.652 6.782 6.202 6.297 334,922 -0.40(-5.91%)
Mar 20, 2017 6.584 6.932 6.488 6.693 185,280 +0.15(+2.29%)
Mar 17, 2017 6.304 6.563 6.215 6.543 167,261 +0.29(+4.69%)
Mar 16, 2017 6.454 6.516 6.215 6.249 149,046 -0.24(-3.68%)
Mar 15, 2017 6.031 6.529 5.813 6.488 305,758 +0.56(+9.44%)
Mar 14, 2017 6.243 6.379 5.826 5.929 268,289 -0.34(-5.44%)
Mar 13, 2017 6.270 6.393 6.202 6.270 116,026 -0.01(-0.11%)
Mar 10, 2017 6.400 6.481 6.249 6.277 124,570 -0.05(-0.76%)
Mar 09, 2017 6.413 6.567 6.188 6.325 144,580 -0.12(-1.90%)
Mar 08, 2017 6.618 6.782 6.372 6.447 180,301 -0.20(-3.08%)
Mar 07, 2017 6.775 6.816 6.604 6.652 78,057 -0.12(-1.81%)
Mar 06, 2017 6.823 6.823 6.652 6.775 98,401 -0.05(-0.70%)
Mar 03, 2017 6.966 7.047 6.768 6.823 247,622 -0.16(-2.34%)
Mar 02, 2017 7.368 7.416 6.966 6.986 275,482 -0.46(-6.14%)
Mar 01, 2017 7.594 7.594 7.382 7.443 119,333 -0.14(-1.80%)
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%)
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.