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

USA Compression Partners LP (NY: USAC )

22.79 -0.05 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 7.992 8.132 7.686 7.826 450,005 -0.21(-2.57%)
Nov 27, 2020 8.086 8.162 7.939 8.032 97,073 -0.13(-1.63%)
Nov 25, 2020 8.392 8.445 8.119 8.165 327,584 -0.29(-3.46%)
Nov 24, 2020 8.185 8.571 8.139 8.458 341,329 +0.39(+4.78%)
Nov 23, 2020 7.826 8.172 7.826 8.072 333,249 +0.31(+3.94%)
Nov 20, 2020 7.952 7.952 7.666 7.766 170,854 -0.19(-2.42%)
Nov 19, 2020 7.666 7.959 7.620 7.959 406,217 +0.28(+3.64%)
Nov 18, 2020 7.560 7.986 7.560 7.680 350,112 +0.05(+0.70%)
Nov 17, 2020 7.480 7.653 7.393 7.626 214,917 +0.01(+0.09%)
Nov 16, 2020 7.320 7.673 7.254 7.620 560,218 +0.43(+6.02%)
Nov 13, 2020 7.014 7.300 7.014 7.187 287,011 +0.19(+2.76%)
Nov 12, 2020 7.334 7.334 6.921 6.994 188,414 -0.26(-3.58%)
Nov 11, 2020 7.267 7.347 7.187 7.254 225,785 +0.13(+1.77%)
Nov 10, 2020 6.948 7.147 6.921 7.127 261,137 +0.22(+3.18%)
Nov 09, 2020 6.781 7.167 6.661 6.908 703,165 +0.33(+5.06%)
Nov 06, 2020 6.834 6.948 6.389 6.575 755,246 -0.19(-2.85%)
Nov 05, 2020 6.741 6.888 6.668 6.768 314,721 -0.01(-0.20%)
Nov 04, 2020 6.914 6.968 6.635 6.781 198,645 -0.07(-0.97%)
Nov 03, 2020 6.954 7.007 6.582 6.848 217,120 +0.07(+1.08%)
Nov 02, 2020 6.735 6.775 6.602 6.775 341,960 +0.11(+1.70%)
Oct 30, 2020 6.695 6.695 6.542 6.661 302,489 -0.06(-0.89%)
Oct 29, 2020 6.602 6.775 6.455 6.721 292,776 +0.14(+2.12%)
Oct 28, 2020 6.688 6.731 6.508 6.582 659,680 -0.24(-3.51%)
Oct 27, 2020 6.854 6.899 6.668 6.821 344,271 -0.07(-0.97%)
Oct 26, 2020 7.220 7.220 6.755 6.888 494,617 -0.35(-4.87%)
Oct 23, 2020 7.347 7.420 7.121 7.240 525,036 -0.11(-1.49%)
Oct 22, 2020 7.090 7.350 7.064 7.350 873,151 +0.33(+4.71%)
Oct 21, 2020 7.128 7.172 6.915 7.020 383,689 -0.07(-0.99%)
Oct 20, 2020 7.147 7.229 7.058 7.090 374,259 +0.01(+0.18%)
Oct 19, 2020 6.956 7.280 6.944 7.077 442,545 +0.27(+3.92%)
Oct 16, 2020 7.109 7.179 6.810 6.810 634,522 -0.22(-3.07%)
Oct 15, 2020 7.045 7.083 6.829 7.026 194,280 +0.01(+0.09%)
Oct 14, 2020 7.058 7.350 7.007 7.020 241,639 -0.13(-1.78%)
Oct 13, 2020 6.772 7.147 6.769 7.147 187,982 +0.33(+4.85%)
Oct 12, 2020 6.785 6.880 6.715 6.817 233,150 +0.00(+0.00%)
Oct 09, 2020 6.906 6.979 6.804 6.817 212,976 -0.16(-2.28%)
Oct 08, 2020 6.772 6.975 6.702 6.975 352,763 +0.30(+4.57%)
Oct 07, 2020 6.728 6.759 6.632 6.670 175,416 +0.00(+0.00%)
Oct 06, 2020 6.620 6.785 6.601 6.670 287,796 +0.08(+1.25%)
Oct 05, 2020 6.639 6.772 6.562 6.588 290,606 -0.04(-0.67%)
Oct 02, 2020 6.327 6.651 6.321 6.632 263,505 +0.13(+2.05%)
Oct 01, 2020 6.404 6.518 6.277 6.499 261,356 +0.14(+2.20%)
Sep 30, 2020 6.423 6.645 6.340 6.359 253,128 -0.11(-1.67%)
Sep 29, 2020 6.448 6.543 6.334 6.467 227,724 +0.01(+0.10%)
Sep 28, 2020 6.588 6.709 6.448 6.461 284,858 +0.03(+0.49%)
Sep 25, 2020 6.416 6.531 6.308 6.429 243,986 -0.07(-1.08%)
Sep 24, 2020 6.385 6.670 6.302 6.499 358,126 +0.02(+0.29%)
Sep 23, 2020 6.766 6.842 6.480 6.480 353,073 -0.32(-4.76%)
Sep 22, 2020 6.747 6.994 6.747 6.804 176,121 -0.05(-0.74%)
Sep 21, 2020 6.791 6.855 6.658 6.855 264,482 -0.05(-0.74%)
Sep 18, 2020 6.994 7.068 6.855 6.906 381,563 -0.17(-2.34%)
Sep 17, 2020 7.026 7.077 6.886 7.071 118,652 +0.04(+0.54%)
Sep 16, 2020 7.052 7.249 7.026 7.033 218,128 -0.02(-0.27%)
Sep 15, 2020 7.147 7.306 7.007 7.052 227,311 -0.11(-1.60%)
Sep 14, 2020 6.874 7.274 6.817 7.166 352,135 +0.29(+4.25%)
Sep 11, 2020 6.734 6.906 6.664 6.874 282,079 +0.20(+2.95%)
Sep 10, 2020 6.829 6.829 6.670 6.677 228,640 -0.08(-1.22%)
Sep 09, 2020 6.798 7.007 6.721 6.759 280,669 -0.01(-0.09%)
Sep 08, 2020 6.944 6.969 6.683 6.766 718,750 -0.26(-3.71%)
Sep 04, 2020 7.255 7.255 6.956 7.026 423,119 -0.14(-1.95%)
Sep 03, 2020 7.045 7.172 6.925 7.166 342,613 +0.18(+2.55%)
Sep 02, 2020 7.058 7.147 6.848 6.988 435,063 -0.10(-1.35%)
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.