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

USA Compression Partners LP (NY: USAC )

25.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 29, 2020 7.339 7.495 7.178 7.495 320,905 +0.01(+0.17%)
May 28, 2020 7.520 7.713 7.290 7.483 352,476 +0.02(+0.33%)
May 27, 2020 7.551 7.576 7.091 7.458 427,576 +0.12(+1.61%)
May 26, 2020 7.327 7.551 7.258 7.339 558,693 +0.44(+6.31%)
May 22, 2020 6.842 7.016 6.619 6.904 411,582 +0.09(+1.28%)
May 21, 2020 6.438 6.929 6.438 6.817 584,120 +0.41(+6.41%)
May 20, 2020 6.388 6.705 6.226 6.407 464,145 +0.30(+4.89%)
May 19, 2020 6.232 6.282 6.064 6.108 478,686 +0.04(+0.61%)
May 18, 2020 6.220 6.251 5.921 6.071 548,367 +0.22(+3.72%)
May 15, 2020 5.840 5.853 5.598 5.853 280,390 +0.14(+2.39%)
May 14, 2020 5.449 5.818 5.225 5.716 468,885 +0.26(+4.79%)
May 13, 2020 6.201 6.201 5.387 5.455 652,346 -0.68(-11.05%)
May 12, 2020 5.990 6.207 5.847 6.133 471,695 +0.36(+6.25%)
May 11, 2020 5.343 6.021 5.312 5.772 905,207 +0.21(+3.80%)
May 08, 2020 5.380 5.561 5.160 5.561 909,017 +0.52(+10.37%)
May 07, 2020 4.976 5.194 4.883 5.038 450,063 +0.25(+5.19%)
May 06, 2020 5.138 5.172 4.766 4.789 545,442 -0.30(-5.87%)
May 05, 2020 5.212 5.274 4.765 5.088 870,419 +0.21(+4.34%)
May 04, 2020 4.509 4.876 4.404 4.876 703,101 +0.29(+6.38%)
May 01, 2020 5.001 5.131 4.547 4.584 670,750 -0.40(-7.99%)
Apr 30, 2020 5.175 5.318 4.914 4.982 617,580 -0.13(-2.55%)
Apr 29, 2020 4.727 5.125 4.671 5.113 1,025,767 +0.45(+9.75%)
Apr 28, 2020 4.777 4.820 4.478 4.659 535,040 +0.06(+1.22%)
Apr 27, 2020 4.640 4.702 4.391 4.603 712,905 -0.10(-2.12%)
Apr 24, 2020 5.194 5.424 4.677 4.702 1,090,210 -0.47(-9.08%)
Apr 23, 2020 5.067 5.751 5.061 5.172 2,110,590 +0.24(+4.86%)
Apr 22, 2020 4.891 5.002 4.669 4.932 1,316,583 +0.29(+6.17%)
Apr 21, 2020 4.534 4.819 4.452 4.645 1,162,446 -0.11(-2.34%)
Apr 20, 2020 4.417 4.862 4.417 4.756 1,728,225 +0.36(+8.26%)
Apr 17, 2020 4.271 4.885 4.207 4.394 2,100,844 +0.82(+22.91%)
Apr 16, 2020 4.283 4.283 3.522 3.575 1,126,540 -0.54(-13.09%)
Apr 15, 2020 4.505 4.505 3.809 4.113 768,326 -0.63(-13.21%)
Apr 14, 2020 5.107 5.137 4.458 4.739 1,408,828 -0.33(-6.47%)
Apr 13, 2020 4.546 5.213 4.394 5.067 1,173,649 +0.90(+21.46%)
Apr 09, 2020 3.803 4.522 3.784 4.171 1,476,624 +0.49(+13.17%)
Apr 08, 2020 3.715 3.733 3.463 3.686 588,185 +0.20(+5.70%)
Apr 07, 2020 3.218 3.744 3.130 3.487 785,404 +0.39(+12.45%)
Apr 06, 2020 3.019 3.171 2.960 3.101 630,090 +0.19(+6.43%)
Apr 03, 2020 3.042 3.130 2.703 2.914 467,139 -0.04(-1.39%)
Apr 02, 2020 2.978 3.066 2.873 2.954 886,135 +0.19(+6.77%)
Apr 01, 2020 2.978 3.148 2.738 2.767 900,397 -0.54(-16.43%)
Mar 31, 2020 2.925 3.311 2.902 3.311 569,914 +0.41(+14.11%)
Mar 30, 2020 3.276 3.276 2.738 2.902 670,778 -0.40(-12.06%)
Mar 27, 2020 3.276 3.458 3.094 3.300 836,338 -0.04(-1.05%)
Mar 26, 2020 3.148 3.662 3.072 3.335 1,001,164 +0.31(+10.25%)
Mar 25, 2020 3.060 3.306 2.809 3.025 1,037,842 +0.17(+5.94%)
Mar 24, 2020 2.925 3.206 2.592 2.855 1,354,114 +0.25(+9.42%)
Mar 23, 2020 2.925 2.925 2.492 2.609 879,392 -0.40(-13.23%)
Mar 20, 2020 3.387 3.481 2.767 3.007 3,256,471 +0.08(+2.80%)
Mar 19, 2020 2.609 3.493 2.165 2.925 2,085,167 +0.76(+35.13%)
Mar 18, 2020 3.738 3.738 2.059 2.165 1,939,070 -1.57(-42.10%)
Mar 17, 2020 4.786 4.909 3.563 3.738 2,474,825 -0.68(-15.48%)
Mar 16, 2020 3.949 4.619 3.803 4.423 833,837 -0.66(-12.90%)
Mar 13, 2020 4.394 5.119 4.300 5.078 1,351,165 +1.03(+25.43%)
Mar 12, 2020 4.400 4.733 4.049 4.049 1,555,686 -0.82(-16.83%)
Mar 11, 2020 5.605 5.615 4.827 4.868 1,244,533 -0.78(-13.87%)
Mar 10, 2020 6.049 6.049 5.213 5.652 1,467,278 +0.01(+0.21%)
Mar 09, 2020 5.148 7.056 4.914 5.640 3,301,534 -1.61(-22.26%)
Mar 06, 2020 7.799 7.911 7.220 7.255 1,127,936 -0.64(-8.08%)
Mar 05, 2020 7.968 8.021 7.758 7.892 519,963 -0.16(-2.03%)
Mar 04, 2020 8.056 8.214 8.033 8.056 456,227 +0.08(+0.95%)
Mar 03, 2020 8.191 8.336 7.974 7.980 736,208 -0.18(-2.22%)
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.