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

USA Compression Partners LP (NY: USAC )

25.22 +0.04 (+0.16%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 9, 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 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%)
Nov 01, 2019 10.05 10.07 9.784 9.818 297,446 -0.20(-2.04%)
Oct 31, 2019 10.00 10.06 9.942 10.02 845,820 +0.01(+0.11%)
Oct 30, 2019 9.976 10.07 9.869 10.01 483,512 +0.09(+0.91%)
Oct 29, 2019 9.812 9.988 9.789 9.920 354,070 +0.13(+1.33%)
Oct 28, 2019 9.869 10.08 9.789 9.789 470,197 -0.07(-0.75%)
Oct 25, 2019 9.891 9.925 9.835 9.863 487,338 +0.01(+0.09%)
Oct 24, 2019 9.909 9.954 9.806 9.854 849,961 -0.04(-0.45%)
Oct 23, 2019 9.965 9.965 9.810 9.898 841,844 +0.02(+0.22%)
Oct 22, 2019 10.04 10.04 9.838 9.876 914,770 -0.03(-0.28%)
Oct 21, 2019 9.772 10.02 9.772 9.904 1,805,678 +0.36(+3.81%)
Oct 18, 2019 9.607 9.634 9.442 9.541 396,710 -0.02(-0.17%)
Oct 17, 2019 9.414 9.596 9.333 9.557 262,461 -0.11(-1.14%)
Oct 16, 2019 9.601 9.711 9.579 9.667 171,953 +0.07(+0.69%)
Oct 15, 2019 9.579 9.706 9.502 9.601 300,188 +0.03(+0.29%)
Oct 14, 2019 9.381 9.601 9.293 9.574 239,040 +0.17(+1.76%)
Oct 11, 2019 9.381 9.513 9.315 9.409 242,131 +0.12(+1.24%)
Oct 10, 2019 9.249 9.320 9.199 9.293 159,801 +0.02(+0.18%)
Oct 09, 2019 9.442 9.469 9.249 9.276 206,878 -0.11(-1.17%)
Oct 08, 2019 9.464 9.557 9.364 9.386 197,725 -0.15(-1.56%)
Oct 07, 2019 9.546 9.667 9.502 9.535 266,985 -0.01(-0.12%)
Oct 04, 2019 9.491 9.590 9.359 9.546 227,600 +0.06(+0.64%)
Oct 03, 2019 9.337 9.491 9.304 9.486 299,845 +0.19(+2.01%)
Oct 02, 2019 9.447 9.585 9.298 9.298 305,819 -0.19(-2.03%)
Oct 01, 2019 9.524 9.574 9.425 9.491 262,731 -0.02(-0.17%)
Sep 30, 2019 9.552 9.585 9.409 9.508 251,593 -0.01(-0.12%)
Sep 27, 2019 9.381 9.535 9.381 9.519 212,886 +0.13(+1.41%)
Sep 26, 2019 9.337 9.469 9.334 9.386 157,630 +0.05(+0.53%)
Sep 25, 2019 9.293 9.431 9.287 9.337 233,151 +0.01(+0.12%)
Sep 24, 2019 9.276 9.364 9.221 9.326 164,880 +0.02(+0.24%)
Sep 23, 2019 9.122 9.364 9.122 9.304 208,785 +0.14(+1.50%)
Sep 20, 2019 9.117 9.282 9.076 9.166 358,928 +0.09(+0.97%)
Sep 19, 2019 9.359 9.375 9.023 9.078 243,345 -0.23(-2.48%)
Sep 18, 2019 9.216 9.353 9.205 9.309 221,166 -0.02(-0.24%)
Sep 17, 2019 9.331 9.364 9.125 9.331 301,247 +0.00(+0.00%)
Sep 16, 2019 9.469 9.469 9.221 9.331 365,891 +0.13(+1.38%)
Sep 13, 2019 9.172 9.227 9.128 9.205 155,487 +0.07(+0.78%)
Sep 12, 2019 9.007 9.172 8.963 9.133 158,462 +0.04(+0.42%)
Sep 11, 2019 8.836 9.117 8.836 9.095 250,478 +0.23(+2.61%)
Sep 10, 2019 8.863 9.122 8.858 8.863 325,893 +0.02(+0.25%)
Sep 09, 2019 8.649 8.897 8.649 8.841 290,407 +0.19(+2.23%)
Sep 06, 2019 8.511 8.720 8.385 8.649 300,621 +0.08(+0.90%)
Sep 05, 2019 8.599 8.616 8.374 8.572 791,510 -0.06(-0.70%)
Sep 04, 2019 8.726 8.775 8.440 8.632 908,969 -0.15(-1.69%)
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.