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, 2018 5.881 5.997 5.804 5.804 191,120 -0.11(-1.83%)
Feb 27, 2018 6.183 6.232 5.827 5.912 397,760 -0.07(-1.16%)
Feb 26, 2018 5.997 6.113 5.827 5.982 458,658 +0.01(+0.13%)
Feb 23, 2018 5.788 6.104 5.649 5.974 691,194 +0.43(+7.82%)
Feb 22, 2018 5.541 1,747,750 +0.68(+14.01%)
Feb 21, 2018 4.875 4.875 4.720 4.860 69,826 +0.00(+0.00%)
Feb 20, 2018 5.014 5.103 4.798 4.860 63,653 -0.19(-3.83%)
Feb 16, 2018 5.053 5.053 5.053 0 +0.00(+0.00%)
Feb 15, 2018 5.378 5.378 4.931 5.053 61,819 -0.26(-4.81%)
Feb 14, 2018 5.022 5.339 4.805 5.308 128,696 +0.29(+5.86%)
Feb 13, 2018 4.867 5.030 4.830 5.014 64,363 +0.11(+2.21%)
Feb 12, 2018 4.813 4.990 4.759 4.906 81,524 +0.15(+3.09%)
Feb 09, 2018 4.875 4.875 4.705 4.759 129,973 -0.07(-1.44%)
Feb 08, 2018 4.883 4.911 4.689 4.829 97,785 -0.04(-0.79%)
Feb 07, 2018 5.030 5.030 4.821 4.867 120,723 -0.17(-3.38%)
Feb 06, 2018 4.945 5.038 4.852 5.038 77,269 +0.08(+1.56%)
Feb 05, 2018 4.960 5.099 4.898 4.960 88,072 -0.08(-1.54%)
Feb 02, 2018 5.038 5.138 4.817 5.038 128,225 -0.05(-1.06%)
Feb 01, 2018 4.867 5.231 4.860 5.092 129,819 +0.23(+4.78%)
Jan 31, 2018 4.798 5.034 4.666 4.860 149,462 +0.03(+0.60%)
Jan 30, 2018 5.026 5.026 4.883 4.831 273,261 -0.20(-3.89%)
Jan 29, 2018 5.154 5.154 5.003 5.026 222,664 -0.14(-2.76%)
Jan 26, 2018 5.109 5.210 5.109 5.169 194,651 +0.06(+1.18%)
Jan 25, 2018 5.371 5.379 5.101 5.109 196,430 -0.28(-5.16%)
Jan 24, 2018 5.356 5.484 5.356 5.386 238,224 +0.00(+0.00%)
Jan 23, 2018 5.409 5.447 5.341 5.386 145,062 -0.09(-1.65%)
Jan 22, 2018 5.086 5.484 5.033 5.477 173,078 +0.37(+7.21%)
Jan 19, 2018 5.146 5.169 4.997 5.109 119,591 -0.02(-0.44%)
Jan 18, 2018 5.266 5.266 5.003 5.131 143,092 -0.18(-3.39%)
Jan 17, 2018 5.109 5.319 4.981 5.311 189,754 +0.20(+3.97%)
Jan 16, 2018 5.259 5.259 5.033 5.109 224,061 -0.15(-2.86%)
Jan 12, 2018 5.259 5.259 5.259 0 -0.23(-4.11%)
Jan 11, 2018 4.575 5.484 4.508 5.484 859,608 +0.95(+20.86%)
Jan 10, 2018 4.583 4.508 4.538 69,741 -0.01(-0.17%)
Jan 09, 2018 4.470 4.583 4.432 4.545 142,504 +0.11(+2.54%)
Jan 08, 2018 4.485 4.489 4.282 4.432 296,832 -0.05(-1.01%)
Jan 05, 2018 4.553 4.627 4.365 4.477 90,666 -0.06(-1.32%)
Jan 04, 2018 4.410 4.583 4.357 4.538 183,403 +0.09(+2.03%)
Jan 03, 2018 4.320 4.451 4.275 4.447 220,582 +0.18(+4.23%)
Jan 02, 2018 4.132 4.305 4.031 4.267 206,384 +0.16(+3.84%)
Dec 29, 2017 4.109 4.109 4.109 0 +0.23(+5.80%)
Dec 28, 2017 3.846 3.903 3.816 3.884 134,978 +0.02(+0.39%)
Dec 27, 2017 3.869 3.896 3.816 3.869 131,589 -0.02(-0.39%)
Dec 26, 2017 3.741 3.907 3.719 3.884 147,034 +0.12(+3.19%)
Dec 22, 2017 3.824 3.831 3.651 3.764 202,682 -0.09(-2.34%)
Dec 21, 2017 3.771 3.914 3.726 3.854 187,748 +0.08(+2.19%)
Dec 20, 2017 3.756 3.824 3.719 3.771 152,425 -0.01(-0.20%)
Dec 19, 2017 3.869 3.907 3.677 3.779 426,876 -0.10(-2.52%)
Dec 18, 2017 3.907 3.907 3.809 3.876 149,418 -0.01(-0.19%)
Dec 15, 2017 3.809 3.944 3.801 3.884 146,309 +0.04(+0.98%)
Dec 14, 2017 3.884 3.944 3.846 3.846 138,971 -0.04(-0.97%)
Dec 13, 2017 3.869 3.944 3.831 3.884 159,221 +0.02(+0.39%)
Dec 12, 2017 3.839 3.944 3.831 3.869 135,112 +0.04(+0.98%)
Dec 11, 2017 3.892 4.094 3.779 3.831 280,422 -0.09(-2.39%)
Dec 08, 2017 3.846 3.937 3.801 3.925 132,100 +0.08(+2.05%)
Dec 07, 2017 3.816 3.892 3.794 3.846 139,425 +0.02(+0.39%)
Dec 06, 2017 3.839 3.899 3.764 3.831 110,961 -0.04(-0.97%)
Dec 05, 2017 3.907 3.944 3.810 3.869 87,005 -0.04(-0.96%)
Dec 04, 2017 3.839 3.952 3.816 3.907 124,986 +0.04(+0.97%)
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.