Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

24.94 +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2021 9.245 9.435 9.210 9.336 216,770 +0.08(+0.84%)
Jan 28, 2021 9.147 9.421 9.097 9.259 282,433 +0.17(+1.86%)
Jan 27, 2021 9.351 9.484 8.964 9.090 538,452 -0.39(-4.08%)
Jan 26, 2021 9.695 9.938 9.435 9.477 335,128 -0.31(-3.16%)
Jan 25, 2021 10.58 10.64 9.308 9.786 1,261,666 -0.97(-9.02%)
Jan 22, 2021 10.85 10.96 10.64 10.76 415,477 -0.23(-2.08%)
Jan 21, 2021 11.03 11.14 10.66 10.99 936,461 +0.00(+0.00%)
Jan 20, 2021 11.18 11.18 10.81 10.99 743,121 -0.07(-0.62%)
Jan 19, 2021 10.86 11.19 10.75 11.05 732,431 +0.35(+3.31%)
Jan 15, 2021 10.43 10.71 10.30 10.70 606,740 +0.26(+2.48%)
Jan 14, 2021 10.27 10.46 10.27 10.44 449,759 +0.18(+1.72%)
Jan 13, 2021 10.20 10.46 10.04 10.26 275,457 +0.14(+1.34%)
Jan 12, 2021 9.992 10.34 9.958 10.13 452,707 +0.17(+1.71%)
Jan 11, 2021 9.319 9.985 9.319 9.958 325,841 +0.45(+4.72%)
Jan 08, 2021 9.536 9.570 9.366 9.509 181,125 +0.00(+0.00%)
Jan 07, 2021 9.502 9.659 9.332 9.509 225,382 +0.08(+0.87%)
Jan 06, 2021 9.189 9.577 9.189 9.427 383,787 +0.25(+2.74%)
Jan 05, 2021 9.013 9.427 9.013 9.176 404,003 +0.16(+1.81%)
Jan 04, 2021 9.312 9.321 8.965 9.013 298,856 -0.24(-2.57%)
Dec 31, 2020 9.251 9.251 9.251 114,548 +0.71(+8.28%)
Dec 30, 2020 8.557 8.672 8.496 8.543 114,548 +0.04(+0.48%)
Dec 29, 2020 8.693 8.700 8.434 8.502 175,477 -0.10(-1.19%)
Dec 28, 2020 8.720 8.754 8.564 8.604 352,153 -0.10(-1.09%)
Dec 24, 2020 8.870 8.870 8.645 8.700 98,501 -0.12(-1.39%)
Dec 23, 2020 8.720 8.941 8.720 8.822 116,818 +0.14(+1.57%)
Dec 22, 2020 8.666 8.815 8.530 8.686 274,507 +0.06(+0.71%)
Dec 21, 2020 8.570 8.829 8.502 8.625 251,364 -0.23(-2.61%)
Dec 18, 2020 8.842 8.904 8.638 8.856 372,983 +0.29(+3.33%)
Dec 17, 2020 8.489 8.604 8.326 8.570 165,119 +0.10(+1.12%)
Dec 16, 2020 8.584 8.632 8.455 8.475 171,147 -0.15(-1.73%)
Dec 15, 2020 8.679 8.761 8.543 8.625 128,182 +0.05(+0.56%)
Dec 14, 2020 9.040 9.040 8.564 8.577 297,508 -0.33(-3.67%)
Dec 11, 2020 8.911 9.002 8.693 8.904 256,839 -0.08(-0.91%)
Dec 10, 2020 8.747 9.107 8.737 8.985 308,771 +0.24(+2.72%)
Dec 09, 2020 8.911 8.979 8.632 8.747 265,410 -0.03(-0.31%)
Dec 08, 2020 8.652 8.911 8.610 8.774 236,944 +0.21(+2.46%)
Dec 07, 2020 8.414 8.632 8.264 8.564 247,641 +0.10(+1.21%)
Dec 04, 2020 8.149 8.584 8.149 8.462 389,155 +0.41(+5.07%)
Dec 03, 2020 7.863 8.261 7.863 8.053 205,277 +0.31(+4.04%)
Dec 02, 2020 8.094 8.190 7.741 7.741 571,957 -0.37(-4.61%)
Dec 01, 2020 8.108 8.224 7.924 8.115 203,910 +0.12(+1.45%)
Nov 30, 2020 8.169 8.312 7.856 7.999 440,271 -0.21(-2.57%)
Nov 27, 2020 8.264 8.343 8.115 8.210 94,973 -0.14(-1.63%)
Nov 25, 2020 8.577 8.632 8.298 8.346 320,497 -0.30(-3.46%)
Nov 24, 2020 8.366 8.761 8.319 8.645 333,945 +0.39(+4.78%)
Nov 23, 2020 7.999 8.353 7.999 8.251 326,040 +0.31(+3.94%)
Nov 20, 2020 8.128 8.128 7.836 7.938 167,158 -0.20(-2.42%)
Nov 19, 2020 7.836 8.135 7.788 8.135 397,430 +0.29(+3.64%)
Nov 18, 2020 7.727 8.162 7.727 7.849 342,538 +0.05(+0.70%)
Nov 17, 2020 7.645 7.822 7.557 7.795 210,268 +0.01(+0.09%)
Nov 16, 2020 7.482 7.843 7.414 7.788 548,099 +0.44(+6.02%)
Nov 13, 2020 7.169 7.462 7.169 7.346 280,803 +0.20(+2.76%)
Nov 12, 2020 7.496 7.496 7.074 7.149 184,339 -0.27(-3.58%)
Nov 11, 2020 7.428 7.509 7.346 7.414 220,900 +0.13(+1.77%)
Nov 10, 2020 7.101 7.305 7.074 7.285 255,488 +0.22(+3.18%)
Nov 09, 2020 6.931 7.326 6.809 7.060 687,954 +0.34(+5.06%)
Nov 06, 2020 6.986 7.101 6.530 6.720 738,909 -0.20(-2.85%)
Nov 05, 2020 6.890 7.040 6.816 6.918 307,913 -0.01(-0.20%)
Nov 04, 2020 7.067 7.122 6.782 6.931 194,348 -0.07(-0.97%)
Nov 03, 2020 7.108 7.162 6.727 6.999 212,423 +0.07(+1.08%)
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.