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 30, 2023 1.125 1.272 1.125 1.233 180,661 +0.11(+9.57%)
Jun 29, 2023 1.076 1.164 1.076 1.125 94,496 +0.01(+0.88%)
Jun 28, 2023 1.105 1.163 1.076 1.115 15,890 +0.02(+2.28%)
Jun 27, 2023 1.145 1.145 1.086 1.090 29,708 -0.02(-2.23%)
Jun 26, 2023 1.135 1.179 1.115 1.115 24,179 -0.04(-3.39%)
Jun 23, 2023 1.154 1.184 1.145 1.154 26,653 -0.02(-1.67%)
Jun 22, 2023 1.233 1.242 1.154 1.174 38,691 -0.05(-4.00%)
Jun 21, 2023 1.272 1.272 1.174 1.223 61,300 -0.02(-1.58%)
Jun 20, 2023 1.311 1.330 1.242 1.242 78,820 -0.11(-7.97%)
Jun 16, 2023 1.262 1.350 1.193 1.350 163,817 +0.12(+9.52%)
Jun 15, 2023 1.193 1.262 1.188 1.233 109,761 +0.02(+1.61%)
Jun 14, 2023 1.164 1.301 1.090 1.213 246,055 +0.04(+3.33%)
Jun 13, 2023 1.086 1.174 1.086 1.174 32,173 +0.09(+8.11%)
Jun 12, 2023 1.047 1.125 1.047 1.086 49,313 +0.00(+0.00%)
Jun 09, 2023 1.144 1.144 1.076 1.086 38,805 -0.04(-3.48%)
Jun 08, 2023 1.163 1.163 1.115 1.125 4,298 -0.01(-0.86%)
Jun 07, 2023 1.076 1.174 1.066 1.135 94,794 +0.08(+7.41%)
Jun 06, 2023 1.047 1.076 1.037 1.057 46,658 +0.00(+0.00%)
Jun 05, 2023 1.057 1.057 1.037 1.057 9,940 +0.00(+0.46%)
Jun 02, 2023 1.076 1.076 1.027 1.052 75,792 +0.02(+1.90%)
Jun 01, 2023 1.053 1.053 1.027 1.032 5,668 -0.02(-2.32%)
May 31, 2023 1.017 1.066 1.017 1.057 70,175 +0.01(+0.93%)
May 30, 2023 1.017 1.057 1.018 1.047 24,530 +0.01(+0.94%)
May 26, 2023 1.066 1.067 1.032 1.037 44,406 -0.03(-2.75%)
May 25, 2023 1.076 1.076 1.047 1.066 19,740 -0.03(-2.68%)
May 24, 2023 1.076 1.115 1.076 1.096 36,023 -0.02(-1.75%)
May 23, 2023 1.105 1.125 1.076 1.115 212,275 +0.00(+0.00%)
May 22, 2023 1.125 1.135 1.096 1.115 120,542 -0.01(-0.87%)
May 19, 2023 1.164 1.184 1.125 1.125 98,194 -0.04(-3.36%)
May 18, 2023 1.086 1.174 1.086 1.164 82,567 +0.09(+8.18%)
May 17, 2023 1.105 1.174 1.076 1.076 175,917 -0.05(-4.35%)
May 16, 2023 1.174 1.174 1.115 1.125 104,127 -0.04(-3.36%)
May 15, 2023 1.174 1.174 1.096 1.164 53,352 +0.03(+2.59%)
May 12, 2023 1.145 1.148 1.105 1.135 226,653 +0.01(+0.87%)
May 11, 2023 1.203 1.203 1.125 1.125 22,562 -0.07(-5.74%)
May 10, 2023 1.154 1.193 1.145 1.193 29,226 +0.07(+6.09%)
May 09, 2023 1.154 1.154 1.125 1.125 5,025 -0.02(-1.71%)
May 08, 2023 1.154 1.154 1.115 1.145 72,612 +0.00(+0.00%)
May 05, 2023 1.135 1.154 1.132 1.145 15,583 +0.02(+1.74%)
May 04, 2023 1.145 1.145 1.115 1.125 47,353 -0.03(-2.54%)
May 03, 2023 1.154 1.158 1.145 1.154 26,068 +0.00(+0.00%)
May 02, 2023 1.189 1.189 1.154 1.154 39,580 -0.04(-3.28%)
May 01, 2023 1.184 1.193 1.161 1.193 9,493 +0.04(+3.39%)
Apr 28, 2023 1.174 1.223 1.154 1.154 67,388 -0.02(-1.67%)
Apr 27, 2023 1.154 1.174 1.154 1.174 38,835 +0.03(+2.56%)
Apr 26, 2023 1.164 1.164 1.145 1.145 23,967 -0.01(-0.84%)
Apr 25, 2023 1.164 1.164 1.145 1.154 30,305 -0.01(-0.83%)
Apr 24, 2023 1.164 1.164 1.145 1.164 4,679 +0.00(+0.00%)
Apr 21, 2023 1.164 1.164 1.135 1.164 7,649 +0.00(+0.00%)
Apr 20, 2023 1.212 1.212 1.135 1.164 45,563 +0.01(+0.84%)
Apr 19, 2023 1.183 1.183 1.125 1.154 44,604 -0.02(-1.65%)
Apr 18, 2023 1.135 1.174 1.125 1.174 50,882 +0.05(+4.31%)
Apr 17, 2023 1.115 1.145 1.115 1.125 35,844 +0.01(+0.74%)
Apr 14, 2023 1.125 1.145 1.117 1.117 45,517 -0.03(-2.41%)
Apr 13, 2023 1.135 1.145 1.135 1.145 7,696 +0.00(+0.00%)
Apr 12, 2023 1.164 1.174 1.145 1.145 75,232 -0.02(-1.67%)
Apr 11, 2023 1.157 1.193 1.154 1.164 16,814 +0.02(+1.69%)
Apr 10, 2023 1.174 1.174 1.140 1.145 35,144 -0.03(-2.48%)
Apr 06, 2023 1.183 1.193 1.164 1.174 38,797 +0.03(+2.54%)
Apr 05, 2023 1.154 1.174 1.145 1.145 10,202 -0.01(-0.84%)
Apr 04, 2023 1.261 1.261 1.154 1.154 148,352 -0.07(-5.56%)
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.