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

USA Compression Partners LP (NY: USAC )

24.35 -0.17 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 9.220 9.367 9.197 9.291 466,455 +0.02(+0.25%)
Jan 30, 2020 9.361 9.443 9.197 9.267 471,701 -0.09(-1.00%)
Jan 29, 2020 9.425 9.507 9.361 9.361 296,764 -0.01(-0.06%)
Jan 28, 2020 9.466 9.493 9.308 9.367 268,944 -0.10(-1.05%)
Jan 27, 2020 9.437 9.525 9.361 9.466 626,906 -0.12(-1.28%)
Jan 24, 2020 9.741 9.753 9.560 9.589 629,518 -0.15(-1.53%)
Jan 23, 2020 9.698 9.778 9.511 9.738 1,040,777 +0.04(+0.41%)
Jan 22, 2020 9.772 9.829 9.613 9.698 983,930 -0.05(-0.52%)
Jan 21, 2020 9.869 9.897 9.750 9.750 1,033,518 -0.15(-1.49%)
Jan 17, 2020 9.925 9.965 9.846 9.897 619,223 -0.03(-0.34%)
Jan 16, 2020 10.00 10.05 9.863 9.931 425,762 -0.03(-0.28%)
Jan 15, 2020 9.954 10.00 9.857 9.959 362,744 +0.00(+0.00%)
Jan 14, 2020 9.891 10.06 9.812 9.959 272,209 +0.07(+0.69%)
Jan 13, 2020 9.869 9.908 9.732 9.891 591,469 +0.11(+1.10%)
Jan 10, 2020 9.925 9.954 9.727 9.784 547,639 -0.12(-1.26%)
Jan 09, 2020 10.07 10.07 9.804 9.908 452,329 -0.15(-1.47%)
Jan 08, 2020 10.12 10.23 9.965 10.06 387,956 -0.13(-1.28%)
Jan 07, 2020 10.06 10.21 10.04 10.19 557,796 -0.07(-0.72%)
Jan 06, 2020 10.26 10.29 10.15 10.26 479,032 +0.07(+0.72%)
Jan 03, 2020 10.26 10.32 10.08 10.19 382,254 -0.01(-0.06%)
Jan 02, 2020 10.36 10.39 10.08 10.19 499,086 -0.10(-0.94%)
Dec 31, 2019 10.24 10.32 10.17 10.29 400,943 +0.08(+0.78%)
Dec 30, 2019 10.18 10.26 10.09 10.21 581,059 +0.08(+0.78%)
Dec 27, 2019 10.04 10.20 9.931 10.13 519,957 +0.12(+1.19%)
Dec 26, 2019 9.914 10.03 9.829 10.01 408,650 +0.17(+1.73%)
Dec 24, 2019 9.823 9.965 9.806 9.840 96,268 +0.02(+0.23%)
Dec 23, 2019 9.585 9.857 9.551 9.818 333,023 +0.26(+2.73%)
Dec 20, 2019 9.721 9.732 9.505 9.557 373,262 -0.16(-1.63%)
Dec 19, 2019 9.670 9.727 9.585 9.715 313,972 +0.12(+1.30%)
Dec 18, 2019 9.364 9.670 9.341 9.591 408,500 +0.23(+2.42%)
Dec 17, 2019 9.267 9.471 9.245 9.364 566,868 +0.12(+1.35%)
Dec 16, 2019 9.245 9.438 9.148 9.239 504,979 +0.08(+0.87%)
Dec 13, 2019 9.126 9.258 9.052 9.160 324,246 +0.03(+0.37%)
Dec 12, 2019 9.109 9.347 9.109 9.126 455,714 +0.03(+0.37%)
Dec 11, 2019 8.944 9.109 8.887 9.092 453,353 +0.10(+1.07%)
Dec 10, 2019 9.075 9.080 8.961 8.995 287,700 -0.05(-0.50%)
Dec 09, 2019 8.876 9.092 8.853 9.041 308,180 +0.10(+1.08%)
Dec 06, 2019 9.046 9.120 8.887 8.944 416,812 -0.07(-0.82%)
Dec 05, 2019 9.131 9.182 8.978 9.018 362,369 -0.09(-1.00%)
Dec 04, 2019 9.012 9.222 8.853 9.109 436,656 +0.20(+2.29%)
Dec 03, 2019 8.990 9.086 8.831 8.904 937,020 -0.09(-0.95%)
Dec 02, 2019 9.347 9.358 8.990 8.990 1,024,196 -0.33(-3.59%)
Nov 29, 2019 9.250 9.341 9.199 9.324 218,103 +0.06(+0.61%)
Nov 27, 2019 9.347 9.432 9.267 9.267 405,704 -0.04(-0.43%)
Nov 26, 2019 9.506 9.636 9.262 9.307 645,427 -0.14(-1.50%)
Nov 25, 2019 9.466 9.517 9.358 9.449 591,829 -0.07(-0.72%)
Nov 22, 2019 9.545 9.681 9.472 9.517 532,123 +0.00(+0.00%)
Nov 21, 2019 9.506 9.585 9.392 9.517 440,036 +0.02(+0.18%)
Nov 20, 2019 9.489 9.600 9.364 9.500 295,215 +0.01(+0.06%)
Nov 19, 2019 9.591 9.698 9.443 9.494 402,759 -0.06(-0.65%)
Nov 18, 2019 9.755 9.778 9.557 9.557 270,859 -0.22(-2.21%)
Nov 15, 2019 9.613 9.806 9.568 9.772 279,638 +0.15(+1.53%)
Nov 14, 2019 9.767 9.852 9.574 9.625 324,127 -0.15(-1.51%)
Nov 13, 2019 9.840 9.874 9.659 9.772 446,502 -0.07(-0.75%)
Nov 12, 2019 10.03 10.06 9.846 9.846 296,523 -0.16(-1.59%)
Nov 11, 2019 9.937 10.16 9.880 10.00 549,559 +0.07(+0.74%)
Nov 08, 2019 10.06 10.12 9.840 9.931 969,564 -0.12(-1.24%)
Nov 07, 2019 10.07 10.15 9.937 10.06 376,888 +0.00(+0.00%)
Nov 06, 2019 10.25 10.31 9.982 10.06 407,449 -0.23(-2.26%)
Nov 05, 2019 10.18 10.38 9.975 10.29 702,974 +0.50(+5.10%)
Nov 04, 2019 9.823 9.863 9.767 9.789 355,787 -0.03(-0.29%)
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.