Skip to main content

USA Compression Partners LP (NY: USAC )

22.79 -0.25 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.56 10.65 10.46 10.53 184,966 +0.03(+0.26%)
Mar 30, 2021 10.50 10.59 10.46 10.50 64,579 -0.01(-0.13%)
Mar 29, 2021 10.52 10.58 10.35 10.52 124,568 +0.06(+0.59%)
Mar 26, 2021 10.50 10.71 10.37 10.46 208,624 -0.12(-1.11%)
Mar 25, 2021 10.37 10.57 10.11 10.57 258,845 +0.26(+2.54%)
Mar 24, 2021 10.21 10.46 10.21 10.31 157,314 +0.25(+2.46%)
Mar 23, 2021 10.28 10.37 9.970 10.06 293,859 -0.41(-3.88%)
Mar 22, 2021 10.45 10.50 10.23 10.47 281,878 +0.09(+0.86%)
Mar 19, 2021 10.30 10.60 10.15 10.38 270,994 +0.14(+1.41%)
Mar 18, 2021 10.61 10.64 10.19 10.23 299,503 -0.32(-3.00%)
Mar 17, 2021 10.46 10.74 10.44 10.55 144,173 +0.04(+0.39%)
Mar 16, 2021 10.82 10.82 10.23 10.51 527,595 -0.33(-3.05%)
Mar 15, 2021 10.69 10.98 10.66 10.84 442,883 +0.05(+0.45%)
Mar 12, 2021 10.56 10.87 10.48 10.79 361,422 +0.21(+1.95%)
Mar 11, 2021 10.44 10.81 10.32 10.59 354,100 +0.21(+1.99%)
Mar 10, 2021 10.04 10.42 10.04 10.38 416,302 +0.45(+4.50%)
Mar 09, 2021 10.04 10.21 9.870 9.932 293,630 -0.02(-0.21%)
Mar 08, 2021 10.08 10.15 9.884 9.953 264,402 -0.05(-0.55%)
Mar 05, 2021 9.932 10.17 9.681 10.01 434,549 +0.17(+1.75%)
Mar 04, 2021 9.802 10.13 9.747 9.836 310,282 +0.00(+0.00%)
Mar 03, 2021 9.760 10.08 9.760 9.836 286,359 +0.11(+1.13%)
Mar 02, 2021 9.767 9.857 9.527 9.726 520,426 +0.09(+0.93%)
Mar 01, 2021 10.01 10.10 9.630 9.637 562,161 +0.02(+0.21%)
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%)
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.