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

USA Compression Partners LP (NY: USAC )

23.05 -0.07 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 30, 2020 7.804 7.941 7.505 7.642 460,845 -0.20(-2.57%)
Nov 27, 2020 7.895 7.970 7.752 7.843 99,411 -0.13(-1.63%)
Nov 25, 2020 8.194 8.246 7.928 7.973 335,474 -0.29(-3.46%)
Nov 24, 2020 7.993 8.370 7.947 8.259 349,551 +0.38(+4.78%)
Nov 23, 2020 7.642 7.980 7.642 7.882 341,276 +0.30(+3.94%)
Nov 20, 2020 7.765 7.765 7.486 7.583 174,970 -0.19(-2.42%)
Nov 19, 2020 7.486 7.772 7.441 7.772 416,002 +0.27(+3.64%)
Nov 18, 2020 7.382 7.798 7.382 7.499 358,545 +0.05(+0.70%)
Nov 17, 2020 7.304 7.473 7.220 7.447 220,094 +0.01(+0.09%)
Nov 16, 2020 7.148 7.492 7.083 7.441 573,712 +0.42(+6.02%)
Nov 13, 2020 6.849 7.129 6.849 7.018 293,925 +0.19(+2.76%)
Nov 12, 2020 7.161 7.161 6.758 6.830 192,953 -0.25(-3.58%)
Nov 11, 2020 7.096 7.174 7.018 7.083 231,223 +0.12(+1.77%)
Nov 10, 2020 6.784 6.979 6.758 6.960 267,427 +0.21(+3.18%)
Nov 09, 2020 6.622 6.999 6.505 6.745 720,103 +0.32(+5.06%)
Nov 06, 2020 6.674 6.784 6.238 6.420 773,439 -0.19(-2.85%)
Nov 05, 2020 6.583 6.726 6.511 6.609 322,302 -0.01(-0.20%)
Nov 04, 2020 6.752 6.804 6.479 6.622 203,430 -0.06(-0.97%)
Nov 03, 2020 6.791 6.843 6.427 6.687 222,350 +0.07(+1.08%)
Nov 02, 2020 6.576 6.615 6.446 6.615 350,197 +0.11(+1.70%)
Oct 30, 2020 6.537 6.537 6.388 6.505 309,775 -0.06(-0.89%)
Oct 29, 2020 6.446 6.615 6.303 6.563 299,828 +0.14(+2.12%)
Oct 28, 2020 6.531 6.573 6.355 6.427 675,571 -0.23(-3.51%)
Oct 27, 2020 6.693 6.737 6.511 6.661 352,564 -0.06(-0.97%)
Oct 26, 2020 7.051 7.051 6.596 6.726 506,531 -0.34(-4.87%)
Oct 23, 2020 7.174 7.246 6.953 7.070 537,683 -0.11(-1.49%)
Oct 22, 2020 6.923 7.177 6.898 7.177 894,184 +0.32(+4.71%)
Oct 21, 2020 6.960 7.004 6.752 6.855 392,932 -0.07(-0.99%)
Oct 20, 2020 6.979 7.059 6.892 6.923 383,274 +0.01(+0.18%)
Oct 19, 2020 6.793 7.109 6.780 6.911 453,205 +0.26(+3.92%)
Oct 16, 2020 6.942 7.010 6.650 6.650 649,806 -0.21(-3.07%)
Oct 15, 2020 6.880 6.917 6.669 6.861 198,960 +0.01(+0.09%)
Oct 14, 2020 6.892 7.177 6.842 6.855 247,460 -0.12(-1.78%)
Oct 13, 2020 6.613 6.979 6.610 6.979 192,511 +0.32(+4.85%)
Oct 12, 2020 6.625 6.718 6.557 6.656 238,766 +0.00(+0.00%)
Oct 09, 2020 6.743 6.815 6.644 6.656 218,106 -0.16(-2.28%)
Oct 08, 2020 6.613 6.811 6.545 6.811 361,260 +0.30(+4.57%)
Oct 07, 2020 6.569 6.600 6.476 6.514 179,642 +0.00(+0.00%)
Oct 06, 2020 6.464 6.625 6.445 6.514 294,729 +0.08(+1.25%)
Oct 05, 2020 6.483 6.613 6.408 6.433 297,606 -0.04(-0.67%)
Oct 02, 2020 6.179 6.495 6.172 6.476 269,852 +0.13(+2.05%)
Oct 01, 2020 6.253 6.365 6.129 6.346 267,652 +0.14(+2.20%)
Sep 30, 2020 6.272 6.489 6.191 6.210 259,226 -0.11(-1.67%)
Sep 29, 2020 6.296 6.389 6.185 6.315 233,209 +0.01(+0.10%)
Sep 28, 2020 6.433 6.551 6.296 6.309 291,719 +0.03(+0.49%)
Sep 25, 2020 6.265 6.377 6.160 6.278 249,863 -0.07(-1.08%)
Sep 24, 2020 6.234 6.514 6.154 6.346 366,752 +0.02(+0.29%)
Sep 23, 2020 6.607 6.681 6.327 6.327 361,578 -0.32(-4.76%)
Sep 22, 2020 6.588 6.830 6.588 6.644 180,364 -0.05(-0.74%)
Sep 21, 2020 6.631 6.693 6.501 6.693 270,853 -0.05(-0.74%)
Sep 18, 2020 6.830 6.902 6.693 6.743 390,754 -0.16(-2.34%)
Sep 17, 2020 6.861 6.911 6.724 6.904 121,511 +0.04(+0.54%)
Sep 16, 2020 6.886 7.078 6.861 6.867 223,382 -0.02(-0.27%)
Sep 15, 2020 6.979 7.134 6.842 6.886 232,787 -0.11(-1.60%)
Sep 14, 2020 6.712 7.103 6.656 6.997 360,617 +0.29(+4.25%)
Sep 11, 2020 6.576 6.743 6.507 6.712 288,874 +0.19(+2.95%)
Sep 10, 2020 6.669 6.669 6.514 6.520 234,147 -0.08(-1.22%)
Sep 09, 2020 6.638 6.842 6.563 6.600 287,430 -0.01(-0.09%)
Sep 08, 2020 6.780 6.805 6.526 6.607 736,064 -0.25(-3.71%)
Sep 04, 2020 7.084 7.084 6.793 6.861 433,311 -0.14(-1.95%)
Sep 03, 2020 6.880 7.004 6.762 6.997 350,866 +0.17(+2.55%)
Sep 02, 2020 6.892 6.979 6.687 6.824 445,543 -0.09(-1.35%)
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.