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

USA Compression Partners LP (NY: USAC )

22.84 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Feb 26, 2021 9.974 10.30 9.616 9.616 1,901,319 -0.39(-3.85%)
Feb 25, 2021 10.39 10.41 9.981 10.00 678,595 -0.28(-2.68%)
Feb 24, 2021 9.939 10.42 9.939 10.28 897,948 +0.41(+4.11%)
Feb 23, 2021 9.905 10.08 9.650 9.870 252,280 -0.10(-0.97%)
Feb 22, 2021 9.747 10.30 9.747 9.967 378,911 +0.23(+2.33%)
Feb 19, 2021 9.754 9.925 9.678 9.740 245,842 -0.03(-0.35%)
Feb 18, 2021 9.939 9.994 9.585 9.774 486,896 -0.17(-1.66%)
Feb 17, 2021 10.05 10.06 9.527 9.939 614,983 -0.40(-3.86%)
Feb 16, 2021 10.32 10.59 10.11 10.34 337,903 -0.03(-0.27%)
Feb 12, 2021 10.04 10.45 10.04 10.37 215,021 +0.21(+2.03%)
Feb 11, 2021 10.15 10.28 9.974 10.16 267,331 -0.17(-1.60%)
Feb 10, 2021 10.16 10.52 9.974 10.32 193,048 +0.17(+1.63%)
Feb 09, 2021 10.15 10.23 9.953 10.16 217,437 -0.01(-0.07%)
Feb 08, 2021 10.32 10.48 10.15 10.17 222,617 -0.12(-1.14%)
Feb 05, 2021 9.870 10.28 9.795 10.28 433,823 +0.54(+5.58%)
Feb 04, 2021 9.520 9.767 9.361 9.740 246,431 +0.28(+2.91%)
Feb 03, 2021 9.520 9.623 9.286 9.465 170,559 +0.05(+0.51%)
Feb 02, 2021 9.458 9.630 9.361 9.416 204,830 +0.07(+0.74%)
Feb 01, 2021 9.141 9.444 9.100 9.348 169,723 +0.21(+2.33%)
Jan 29, 2021 9.045 9.231 9.011 9.134 221,563 +0.08(+0.84%)
Jan 28, 2021 8.949 9.217 8.901 9.059 288,678 +0.17(+1.86%)
Jan 27, 2021 9.148 9.279 8.770 8.894 550,357 -0.38(-4.08%)
Jan 26, 2021 9.485 9.723 9.231 9.272 342,538 -0.30(-3.16%)
Jan 25, 2021 10.35 10.41 9.107 9.575 1,289,562 -0.95(-9.02%)
Jan 22, 2021 10.61 10.72 10.41 10.52 424,663 -0.22(-2.08%)
Jan 21, 2021 10.79 10.90 10.43 10.75 957,166 +0.00(+0.00%)
Jan 20, 2021 10.93 10.94 10.58 10.75 759,551 -0.07(-0.61%)
Jan 19, 2021 10.63 10.95 10.51 10.81 748,625 +0.35(+3.31%)
Jan 15, 2021 10.20 10.48 10.08 10.47 620,155 +0.25(+2.48%)
Jan 14, 2021 10.05 10.24 10.05 10.22 459,704 +0.17(+1.72%)
Jan 13, 2021 9.976 10.23 9.822 10.04 281,547 +0.13(+1.34%)
Jan 12, 2021 9.776 10.11 9.743 9.909 462,717 +0.17(+1.71%)
Jan 11, 2021 9.117 9.769 9.117 9.743 333,046 +0.44(+4.72%)
Jan 08, 2021 9.330 9.363 9.164 9.303 185,130 +0.00(+0.00%)
Jan 07, 2021 9.297 9.450 9.130 9.303 230,365 +0.08(+0.87%)
Jan 06, 2021 8.991 9.370 8.991 9.224 392,272 +0.25(+2.74%)
Jan 05, 2021 8.818 9.224 8.818 8.977 412,936 +0.16(+1.81%)
Jan 04, 2021 9.110 9.119 8.771 8.818 305,464 -0.23(-2.57%)
Dec 31, 2020 9.050 9.050 9.050 117,081 +0.69(+8.28%)
Dec 30, 2020 8.372 8.485 8.312 8.358 117,081 +0.04(+0.48%)
Dec 29, 2020 8.505 8.511 8.252 8.318 179,356 -0.10(-1.19%)
Dec 28, 2020 8.531 8.565 8.378 8.418 359,939 -0.09(-1.09%)
Dec 24, 2020 8.678 8.678 8.458 8.511 100,679 -0.12(-1.39%)
Dec 23, 2020 8.531 8.748 8.531 8.631 119,401 +0.13(+1.57%)
Dec 22, 2020 8.478 8.625 8.345 8.498 280,577 +0.06(+0.71%)
Dec 21, 2020 8.385 8.638 8.318 8.438 256,922 -0.23(-2.61%)
Dec 18, 2020 8.651 8.711 8.452 8.665 381,229 +0.28(+3.33%)
Dec 17, 2020 8.305 8.418 8.145 8.385 168,770 +0.09(+1.12%)
Dec 16, 2020 8.398 8.445 8.272 8.292 174,931 -0.15(-1.73%)
Dec 15, 2020 8.492 8.571 8.358 8.438 131,017 +0.05(+0.56%)
Dec 14, 2020 8.844 8.844 8.378 8.392 304,086 -0.32(-3.67%)
Dec 11, 2020 8.718 8.807 8.505 8.711 262,518 -0.08(-0.91%)
Dec 10, 2020 8.558 8.910 8.548 8.791 315,598 +0.23(+2.72%)
Dec 09, 2020 8.718 8.784 8.445 8.558 271,278 -0.03(-0.31%)
Dec 08, 2020 8.465 8.718 8.423 8.585 242,183 +0.21(+2.46%)
Dec 07, 2020 8.232 8.445 8.086 8.378 253,117 +0.10(+1.21%)
Dec 04, 2020 7.972 8.398 7.972 8.279 397,759 +0.40(+5.07%)
Dec 03, 2020 7.693 8.082 7.693 7.879 209,816 +0.31(+4.04%)
Dec 02, 2020 7.919 8.012 7.573 7.573 584,603 -0.37(-4.61%)
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.