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

USA Compression Partners LP (NY: USAC )

24.64 -0.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 02, 2020 6.884 6.924 6.747 6.924 334,563 +0.12(+1.70%)
Oct 30, 2020 6.843 6.843 6.686 6.809 295,945 -0.06(-0.89%)
Oct 29, 2020 6.747 6.924 6.598 6.870 286,442 +0.14(+2.12%)
Oct 28, 2020 6.836 6.880 6.652 6.727 645,410 -0.24(-3.51%)
Oct 27, 2020 7.006 7.052 6.816 6.972 336,824 -0.07(-0.97%)
Oct 26, 2020 7.380 7.380 6.904 7.040 483,918 -0.36(-4.87%)
Oct 23, 2020 7.509 7.584 7.278 7.400 513,678 -0.11(-1.49%)
Oct 22, 2020 7.246 7.513 7.221 7.513 854,264 +0.34(+4.71%)
Oct 21, 2020 7.285 7.331 7.068 7.175 375,390 -0.07(-0.99%)
Oct 20, 2020 7.305 7.389 7.214 7.246 366,163 +0.01(+0.18%)
Oct 19, 2020 7.110 7.441 7.097 7.234 432,972 +0.27(+3.92%)
Oct 16, 2020 7.266 7.337 6.961 6.961 620,796 -0.22(-3.07%)
Oct 15, 2020 7.201 7.240 6.980 7.182 190,078 +0.01(+0.09%)
Oct 14, 2020 7.214 7.513 7.162 7.175 236,412 -0.13(-1.78%)
Oct 13, 2020 6.922 7.305 6.919 7.305 183,916 +0.34(+4.85%)
Oct 12, 2020 6.935 7.032 6.863 6.967 228,106 +0.00(+0.00%)
Oct 09, 2020 7.058 7.133 6.954 6.967 208,369 -0.16(-2.28%)
Oct 08, 2020 6.922 7.130 6.850 7.130 345,132 +0.31(+4.57%)
Oct 07, 2020 6.876 6.909 6.779 6.818 171,622 +0.00(+0.00%)
Oct 06, 2020 6.766 6.935 6.747 6.818 281,571 +0.08(+1.25%)
Oct 05, 2020 6.785 6.922 6.708 6.734 284,320 -0.05(-0.67%)
Oct 02, 2020 6.467 6.798 6.461 6.779 257,805 +0.14(+2.05%)
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.