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 +0.24 (+0.96%)
Official Closing 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 (%)
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%)
Sep 03, 2019 9.298 9.304 8.781 8.781 865,657 -0.55(-5.90%)
Aug 30, 2019 9.420 9.444 9.210 9.331 220,152 -0.01(-0.06%)
Aug 29, 2019 9.111 9.458 9.111 9.337 308,647 +0.26(+2.91%)
Aug 28, 2019 8.863 9.172 8.808 9.073 208,892 +0.27(+3.06%)
Aug 27, 2019 8.968 8.968 8.770 8.803 138,120 -0.04(-0.50%)
Aug 26, 2019 8.874 8.985 8.720 8.847 286,894 -0.03(-0.31%)
Aug 23, 2019 8.759 8.990 8.759 8.874 337,494 +0.06(+0.69%)
Aug 22, 2019 8.825 8.891 8.720 8.814 218,474 +0.02(+0.19%)
Aug 21, 2019 8.825 8.891 8.726 8.797 134,338 +0.05(+0.57%)
Aug 20, 2019 8.819 8.830 8.643 8.748 199,252 -0.03(-0.38%)
Aug 19, 2019 8.808 8.886 8.764 8.781 254,210 +0.06(+0.63%)
Aug 16, 2019 8.445 8.753 8.435 8.726 364,559 +0.25(+2.92%)
Aug 15, 2019 8.489 8.555 8.315 8.478 285,217 +0.02(+0.26%)
Aug 14, 2019 8.379 8.478 8.203 8.456 444,724 -0.07(-0.84%)
Aug 13, 2019 8.742 8.764 8.495 8.528 372,628 -0.19(-2.15%)
Aug 12, 2019 8.583 8.742 8.484 8.715 363,784 +0.24(+2.79%)
Aug 09, 2019 8.808 8.808 8.467 8.478 544,569 -0.06(-0.71%)
Aug 08, 2019 8.594 8.742 8.473 8.539 798,623 -0.06(-0.64%)
Aug 07, 2019 8.990 9.018 8.478 8.594 814,623 -0.41(-4.53%)
Aug 06, 2019 9.315 9.992 8.946 9.001 721,695 -0.01(-0.06%)
Aug 05, 2019 9.117 9.155 8.863 9.007 576,304 -0.22(-2.39%)
Aug 02, 2019 9.469 9.469 9.216 9.227 935,648 -0.25(-2.61%)
Aug 01, 2019 9.733 9.784 9.403 9.475 364,654 -0.26(-2.66%)
Jul 31, 2019 9.733 9.948 9.651 9.733 190,840 +0.06(+0.57%)
Jul 30, 2019 9.436 9.821 9.409 9.678 258,439 +0.27(+2.87%)
Jul 29, 2019 9.832 9.936 9.392 9.409 711,970 -0.50(-5.00%)
Jul 26, 2019 10.09 10.12 9.805 9.904 487,532 -0.15(-1.45%)
Jul 25, 2019 10.10 10.14 10.01 10.05 712,804 -0.05(-0.48%)
Jul 24, 2019 10.16 10.16 10.03 10.10 296,847 -0.04(-0.42%)
Jul 23, 2019 10.11 10.17 10.02 10.14 336,269 +0.06(+0.58%)
Jul 22, 2019 9.954 10.17 9.948 10.08 627,220 +0.21(+2.17%)
Jul 19, 2019 9.739 9.932 9.702 9.868 367,195 +0.16(+1.60%)
Jul 18, 2019 9.686 9.726 9.611 9.713 237,486 +0.03(+0.28%)
Jul 17, 2019 9.766 9.766 9.665 9.686 189,342 -0.02(-0.22%)
Jul 16, 2019 9.686 9.793 9.632 9.707 169,076 +0.02(+0.17%)
Jul 15, 2019 9.836 9.847 9.686 9.691 202,841 -0.14(-1.47%)
Jul 12, 2019 9.750 9.836 9.691 9.836 564,528 +0.10(+0.99%)
Jul 11, 2019 9.739 9.756 9.670 9.739 227,212 +0.04(+0.39%)
Jul 10, 2019 9.686 9.766 9.584 9.702 234,437 +0.06(+0.61%)
Jul 09, 2019 9.499 9.681 9.474 9.643 315,698 +0.13(+1.41%)
Jul 08, 2019 9.632 9.713 9.509 9.509 300,723 -0.17(-1.77%)
Jul 05, 2019 9.590 9.686 9.531 9.681 148,746 +0.10(+1.06%)
Jul 03, 2019 9.440 9.619 9.381 9.579 147,625 +0.19(+2.05%)
Jul 02, 2019 9.515 9.515 9.365 9.386 146,170 -0.12(-1.29%)
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.