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

USA Compression Partners LP (NY: USAC )

22.79 -0.25 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2021 10.71 10.77 10.38 10.42 474,657 -0.39(-3.62%)
Apr 29, 2021 10.96 10.96 10.77 10.81 319,414 +0.00(+0.00%)
Apr 28, 2021 10.70 10.91 10.70 10.81 407,605 +0.07(+0.66%)
Apr 27, 2021 10.78 10.84 10.59 10.74 366,361 -0.11(-0.98%)
Apr 26, 2021 10.76 11.02 10.76 10.84 606,781 +0.02(+0.20%)
Apr 23, 2021 11.06 11.11 10.69 10.82 709,103 -0.25(-2.22%)
Apr 22, 2021 11.05 11.14 10.87 11.07 951,252 +0.03(+0.31%)
Apr 21, 2021 11.01 11.07 10.88 11.03 605,273 +0.06(+0.56%)
Apr 20, 2021 11.02 11.11 10.74 10.97 500,329 +0.12(+1.14%)
Apr 19, 2021 11.18 11.22 10.81 10.85 770,400 -0.17(-1.50%)
Apr 16, 2021 10.82 11.20 10.82 11.01 529,048 +0.10(+0.88%)
Apr 15, 2021 10.88 10.92 10.56 10.92 464,075 +0.41(+3.93%)
Apr 14, 2021 10.46 10.79 10.46 10.50 247,927 +0.05(+0.46%)
Apr 13, 2021 10.39 10.55 10.32 10.46 194,763 -0.03(-0.33%)
Apr 12, 2021 10.57 10.65 10.36 10.49 286,438 -0.17(-1.61%)
Apr 09, 2021 10.63 10.72 10.52 10.66 326,966 +0.08(+0.72%)
Apr 08, 2021 10.55 10.63 10.35 10.59 216,084 +0.04(+0.39%)
Apr 07, 2021 10.32 10.58 10.32 10.54 164,733 +0.13(+1.26%)
Apr 06, 2021 10.18 10.46 10.18 10.41 250,622 +0.29(+2.85%)
Apr 05, 2021 9.760 10.42 9.516 10.12 926,591 +0.28(+2.79%)
Apr 01, 2021 10.51 11.35 9.705 9.850 2,290,219 -0.68(-6.47%)
Mar 31, 2021 10.56 10.65 10.46 10.53 184,966 +0.03(+0.26%)
Mar 30, 2021 10.50 10.59 10.46 10.50 64,579 -0.01(-0.13%)
Mar 29, 2021 10.52 10.58 10.35 10.52 124,568 +0.06(+0.59%)
Mar 26, 2021 10.50 10.71 10.37 10.46 208,624 -0.12(-1.11%)
Mar 25, 2021 10.37 10.57 10.11 10.57 258,845 +0.26(+2.54%)
Mar 24, 2021 10.21 10.46 10.21 10.31 157,314 +0.25(+2.46%)
Mar 23, 2021 10.28 10.37 9.970 10.06 293,859 -0.41(-3.88%)
Mar 22, 2021 10.45 10.50 10.23 10.47 281,878 +0.09(+0.86%)
Mar 19, 2021 10.30 10.60 10.15 10.38 270,994 +0.14(+1.41%)
Mar 18, 2021 10.61 10.64 10.19 10.23 299,503 -0.32(-3.00%)
Mar 17, 2021 10.46 10.74 10.44 10.55 144,173 +0.04(+0.39%)
Mar 16, 2021 10.82 10.82 10.23 10.51 527,595 -0.33(-3.05%)
Mar 15, 2021 10.69 10.98 10.66 10.84 442,883 +0.05(+0.45%)
Mar 12, 2021 10.56 10.87 10.48 10.79 361,422 +0.21(+1.95%)
Mar 11, 2021 10.44 10.81 10.32 10.59 354,100 +0.21(+1.99%)
Mar 10, 2021 10.04 10.42 10.04 10.38 416,302 +0.45(+4.50%)
Mar 09, 2021 10.04 10.21 9.870 9.932 293,630 -0.02(-0.21%)
Mar 08, 2021 10.08 10.15 9.884 9.953 264,402 -0.05(-0.55%)
Mar 05, 2021 9.932 10.17 9.681 10.01 434,549 +0.17(+1.75%)
Mar 04, 2021 9.802 10.13 9.747 9.836 310,282 +0.00(+0.00%)
Mar 03, 2021 9.760 10.08 9.760 9.836 286,359 +0.11(+1.13%)
Mar 02, 2021 9.767 9.857 9.527 9.726 520,426 +0.09(+0.93%)
Mar 01, 2021 10.01 10.10 9.630 9.637 562,161 +0.02(+0.21%)
Feb 26, 2021 9.974 10.30 9.616 9.616 1,901,319 -0.39(-3.85%)
Feb 25, 2021 10.39 10.41 9.981 10.00 678,595 -0.28(-2.68%)
Feb 24, 2021 9.939 10.42 9.939 10.28 897,948 +0.41(+4.11%)
Feb 23, 2021 9.905 10.08 9.650 9.870 252,280 -0.10(-0.97%)
Feb 22, 2021 9.747 10.30 9.747 9.967 378,911 +0.23(+2.33%)
Feb 19, 2021 9.754 9.925 9.678 9.740 245,842 -0.03(-0.35%)
Feb 18, 2021 9.939 9.994 9.585 9.774 486,896 -0.17(-1.66%)
Feb 17, 2021 10.05 10.06 9.527 9.939 614,983 -0.40(-3.86%)
Feb 16, 2021 10.32 10.59 10.11 10.34 337,903 -0.03(-0.27%)
Feb 12, 2021 10.04 10.45 10.04 10.37 215,021 +0.21(+2.03%)
Feb 11, 2021 10.15 10.28 9.974 10.16 267,331 -0.17(-1.60%)
Feb 10, 2021 10.16 10.52 9.974 10.32 193,048 +0.17(+1.63%)
Feb 09, 2021 10.15 10.23 9.953 10.16 217,437 -0.01(-0.07%)
Feb 08, 2021 10.32 10.48 10.15 10.17 222,617 -0.12(-1.14%)
Feb 05, 2021 9.870 10.28 9.795 10.28 433,823 +0.54(+5.58%)
Feb 04, 2021 9.520 9.767 9.361 9.740 246,431 +0.28(+2.91%)
Feb 03, 2021 9.520 9.623 9.286 9.465 170,559 +0.05(+0.51%)
Feb 02, 2021 9.458 9.630 9.361 9.416 204,830 +0.07(+0.74%)
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.