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

USA Compression Partners LP (NY: USAC )

24.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
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%)
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.