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 (%)
Jan 31, 2022 1.355 1.435 1.317 1.335 9,221 +0.04(+2.85%)
Jan 28, 2022 1.261 1.298 1.223 1.298 33,462 +0.04(+2.99%)
Jan 27, 2022 1.382 1.419 1.261 1.261 43,743 -0.12(-8.78%)
Jan 26, 2022 1.392 1.410 1.376 1.382 177,115 +0.02(+1.37%)
Jan 25, 2022 1.354 1.373 1.289 1.364 386,920 +0.06(+4.36%)
Jan 24, 2022 1.345 1.345 1.251 1.307 87,004 -0.06(-4.18%)
Jan 21, 2022 1.420 1.438 1.354 1.364 24,376 -0.05(-3.27%)
Jan 20, 2022 1.401 1.414 1.401 1.410 70,457 +0.01(+0.62%)
Jan 19, 2022 1.401 1.412 1.401 1.401 132,451 -0.01(-0.63%)
Jan 18, 2022 1.485 1.485 1.401 1.410 56,004 -0.02(-1.68%)
Jan 14, 2022 1.434 0 -0.03(-2.21%)
Jan 13, 2022 1.438 1.494 1.429 1.466 258,846 +0.02(+1.29%)
Jan 12, 2022 1.410 1.457 1.401 1.448 247,168 +0.06(+4.03%)
Jan 11, 2022 1.233 1.419 1.233 1.392 402,992 +0.15(+12.03%)
Jan 10, 2022 1.261 1.289 1.233 1.242 73,102 +0.01(+0.76%)
Jan 07, 2022 1.214 1.242 1.214 1.233 20,906 -0.02(-1.49%)
Jan 06, 2022 1.242 1.262 1.233 1.251 17,587 -0.01(-0.74%)
Jan 05, 2022 1.326 1.345 1.214 1.261 44,631 -0.03(-2.17%)
Jan 04, 2022 1.223 1.297 1.186 1.289 102,611 +0.10(+8.76%)
Jan 03, 2022 1.139 1.233 1.139 1.185 48,552 +0.07(+6.62%)
Dec 31, 2021 1.102 1.139 1.074 1.111 256,659 -0.00(-0.42%)
Dec 30, 2021 1.139 1.140 1.060 1.116 225,186 -0.02(-2.05%)
Dec 29, 2021 1.130 1.144 1.121 1.139 143,590 +0.00(+0.00%)
Dec 28, 2021 1.121 1.167 1.121 1.139 96,902 +0.00(+0.00%)
Dec 27, 2021 1.130 1.149 1.102 1.139 119,361 +0.00(+0.00%)
Dec 23, 2021 1.130 1.144 1.102 1.139 205,546 +0.01(+0.83%)
Dec 22, 2021 1.102 1.158 1.102 1.130 29,068 +0.01(+0.83%)
Dec 21, 2021 1.130 1.157 1.107 1.121 57,567 -0.02(-1.64%)
Dec 20, 2021 1.093 1.195 1.093 1.139 50,100 +0.02(+1.67%)
Dec 17, 2021 1.083 1.130 1.074 1.121 106,425 +0.05(+4.35%)
Dec 16, 2021 1.102 1.142 1.074 1.074 106,597 -0.02(-1.66%)
Dec 15, 2021 1.093 1.111 1.071 1.092 151,906 -0.02(-1.72%)
Dec 14, 2021 1.093 1.111 1.046 1.111 17,380 +0.02(+1.70%)
Dec 13, 2021 1.083 1.112 1.079 1.093 59,832 -0.03(-2.44%)
Dec 10, 2021 1.130 1.130 1.102 1.120 62,502 +0.01(+0.78%)
Dec 09, 2021 1.167 1.167 1.097 1.111 213,115 -0.06(-4.80%)
Dec 08, 2021 1.130 1.167 1.121 1.167 227,614 +0.06(+5.04%)
Dec 07, 2021 1.093 1.167 1.093 1.111 153,813 +0.00(+0.00%)
Dec 06, 2021 1.083 1.121 1.074 1.111 95,114 +0.03(+2.59%)
Dec 03, 2021 1.037 1.111 1.037 1.083 163,936 +0.03(+2.66%)
Dec 02, 2021 1.037 1.125 1.037 1.055 76,172 +0.01(+0.89%)
Dec 01, 2021 1.149 1.158 1.037 1.046 347,823 -0.08(-7.44%)
Nov 30, 2021 1.102 1.111 1.083 1.130 148,940 +0.04(+3.42%)
Nov 29, 2021 1.167 1.190 1.083 1.093 162,077 -0.10(-8.24%)
Nov 26, 2021 1.223 1.229 1.187 1.191 51,627 -0.03(-2.67%)
Nov 24, 2021 1.223 1.233 1.223 1.223 70,056 +0.00(+0.00%)
Nov 23, 2021 1.242 1.279 1.214 1.223 128,664 -0.02(-1.50%)
Nov 22, 2021 1.279 1.280 1.223 1.242 54,680 -0.04(-2.92%)
Nov 19, 2021 1.326 1.326 1.242 1.279 71,013 -0.03(-2.15%)
Nov 18, 2021 1.354 1.345 1.298 1.308 124,096 -0.02(-1.40%)
Nov 17, 2021 1.326 1.382 1.317 1.326 39,526 -0.01(-1.05%)
Nov 16, 2021 1.354 1.373 1.326 1.340 72,075 -0.00(-0.35%)
Nov 15, 2021 1.420 1.420 1.307 1.345 423,658 -0.03(-2.04%)
Nov 12, 2021 1.382 1.401 1.345 1.373 165,607 +0.05(+3.48%)
Nov 11, 2021 1.401 1.509 1.317 1.327 287,648 -0.15(-10.09%)
Nov 10, 2021 1.457 1.476 27,735 +0.02(+1.28%)
Nov 09, 2021 1.485 1.541 1.457 1.457 26,082 -0.06(-3.70%)
Nov 08, 2021 1.522 1.540 1.485 1.513 63,559 -0.04(-2.41%)
Nov 05, 2021 1.550 1.588 1.541 1.550 21,753 -0.01(-0.59%)
Nov 04, 2021 1.532 1.569 1.532 1.560 26,748 +0.05(+3.08%)
Nov 03, 2021 1.504 1.588 1.420 1.513 24,760 +0.00(+0.00%)
Nov 02, 2021 1.438 1.513 1.438 1.513 27,607 +0.05(+3.18%)
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.