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 (%)
Jun 29, 2018 4.287 4.509 4.247 4.430 125,151 +0.14(+3.33%)
Jun 28, 2018 4.287 4.303 4.207 4.287 101,302 +0.00(+0.00%)
Jun 27, 2018 4.279 4.358 4.215 4.287 115,819 +0.04(+0.93%)
Jun 26, 2018 4.152 4.303 4.144 4.247 155,779 +0.07(+1.71%)
Jun 25, 2018 4.366 4.366 4.088 4.176 216,449 -0.15(-3.49%)
Jun 22, 2018 4.319 4.444 4.287 4.327 75,768 +0.08(+1.96%)
Jun 21, 2018 4.390 4.390 4.144 4.243 168,102 -0.15(-3.35%)
Jun 20, 2018 4.199 4.484 4.176 4.390 175,766 +0.17(+4.14%)
Jun 19, 2018 4.223 4.335 4.128 4.215 174,495 -0.07(-1.67%)
Jun 18, 2018 4.334 4.365 4.208 4.287 107,929 -0.05(-1.10%)
Jun 15, 2018 4.350 4.279 4.334 175,063 -0.02(-0.36%)
Jun 14, 2018 4.390 4.446 4.263 4.350 146,872 -0.06(-1.44%)
Jun 13, 2018 4.493 4.541 4.389 4.414 140,716 -0.10(-2.28%)
Jun 12, 2018 4.620 4.665 4.517 4.517 75,275 -0.10(-2.23%)
Jun 11, 2018 4.573 4.692 4.573 4.620 85,161 +0.05(+1.13%)
Jun 08, 2018 4.565 4.604 4.525 4.569 109,207 -0.02(-0.43%)
Jun 07, 2018 4.573 4.604 4.517 4.588 137,715 +0.02(+0.35%)
Jun 06, 2018 4.565 4.612 4.525 4.573 154,284 +0.02(+0.35%)
Jun 05, 2018 4.461 4.581 4.430 4.557 145,928 +0.07(+1.59%)
Jun 04, 2018 4.541 4.635 4.406 4.485 233,392 -0.08(-1.74%)
Jun 01, 2018 4.676 4.683 4.525 4.565 108,098 -0.11(-2.38%)
May 31, 2018 4.684 4.708 4.604 4.676 129,328 -0.04(-0.84%)
May 30, 2018 4.565 4.731 4.509 4.715 110,580 +0.17(+3.85%)
May 29, 2018 4.588 4.624 4.461 4.541 151,769 -0.07(-1.55%)
May 25, 2018 4.612 4.612 4.612 0 -0.33(-6.59%)
May 24, 2018 4.938 4.962 4.898 4.938 116,107 -0.02(-0.48%)
May 23, 2018 4.962 4.970 4.930 4.962 156,632 -0.02(-0.32%)
May 22, 2018 5.065 5.065 4.962 4.977 154,245 -0.09(-1.72%)
May 21, 2018 4.954 5.120 4.954 5.065 135,011 +0.10(+1.92%)
May 18, 2018 5.017 5.065 4.930 4.970 126,593 -0.06(-1.11%)
May 17, 2018 5.041 5.104 4.981 5.025 133,306 -0.02(-0.47%)
May 16, 2018 5.136 5.136 5.009 5.049 150,151 -0.09(-1.70%)
May 15, 2018 5.160 5.184 5.128 5.136 77,651 -0.05(-0.92%)
May 14, 2018 5.160 5.208 5.089 5.184 94,560 +0.01(+0.15%)
May 11, 2018 5.112 5.208 5.097 5.176 60,614 +0.04(+0.77%)
May 10, 2018 5.438 5.438 5.041 5.136 149,341 -0.31(-5.69%)
May 09, 2018 5.390 5.589 5.387 5.446 73,295 +0.13(+2.39%)
May 08, 2018 5.287 5.319 5.073 5.319 197,794 +0.02(+0.45%)
May 07, 2018 5.755 5.835 5.239 5.295 364,382 -0.52(-8.88%)
May 04, 2018 5.882 5.882 5.747 5.811 93,809 -0.09(-1.48%)
May 03, 2018 5.914 5.914 5.859 5.898 67,152 -0.01(-0.13%)
May 02, 2018 5.875 5.954 5.859 5.906 115,835 +0.02(+0.27%)
May 01, 2018 5.954 5.962 5.859 5.890 78,831 -0.08(-1.33%)
Apr 30, 2018 5.875 5.978 5.859 5.970 118,996 +0.22(+3.83%)
Apr 27, 2018 5.788 5.788 5.736 5.749 73,360 -0.04(-0.67%)
Apr 26, 2018 5.726 5.835 5.711 5.788 81,980 +0.05(+0.94%)
Apr 25, 2018 5.688 5.765 5.665 5.734 66,744 +0.01(+0.14%)
Apr 24, 2018 5.835 5.853 5.726 5.726 82,112 -0.13(-2.25%)
Apr 23, 2018 5.881 5.881 5.811 5.858 66,724 -0.03(-0.53%)
Apr 20, 2018 5.866 5.889 5.765 5.889 119,924 +0.03(+0.53%)
Apr 19, 2018 5.804 5.935 5.804 5.858 125,922 +0.07(+1.20%)
Apr 18, 2018 5.850 5.858 5.664 5.788 84,181 -0.02(-0.40%)
Apr 17, 2018 5.688 5.920 5.664 5.811 174,552 +0.11(+1.90%)
Apr 16, 2018 5.726 5.847 5.657 5.703 141,301 +0.01(+0.14%)
Apr 13, 2018 5.734 5.819 5.602 5.695 53,431 +0.00(+0.00%)
Apr 12, 2018 5.664 5.749 5.595 5.695 63,912 +0.07(+1.24%)
Apr 11, 2018 5.610 5.788 5.564 5.626 137,676 +0.05(+0.97%)
Apr 10, 2018 5.525 5.715 5.471 5.572 147,985 +0.14(+2.56%)
Apr 09, 2018 5.455 5.517 5.341 5.432 103,556 +0.04(+0.72%)
Apr 06, 2018 5.417 5.578 5.277 5.394 200,210 -0.10(-1.83%)
Apr 05, 2018 5.711 5.711 5.455 5.494 138,634 -0.19(-3.27%)
Apr 04, 2018 5.510 5.711 5.495 5.680 54,314 +0.09(+1.52%)
Apr 03, 2018 5.533 5.618 5.455 5.595 102,699 +0.06(+1.12%)
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.