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

USA Compression Partners LP (NY: USAC )

24.94 +0.74 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2017 6.927 7.034 6.918 6.976 167,114 +0.01(+0.19%)
Oct 30, 2017 7.038 7.169 6.914 6.963 149,913 -0.08(-1.13%)
Oct 27, 2017 6.874 7.176 6.874 7.043 433,206 +0.13(+1.83%)
Oct 26, 2017 7.350 7.350 6.907 6.916 500,945 -0.37(-5.13%)
Oct 25, 2017 7.389 7.389 7.225 7.290 259,927 -0.04(-0.59%)
Oct 24, 2017 7.303 7.404 7.259 7.333 117,338 +0.10(+1.37%)
Oct 23, 2017 7.367 7.410 7.207 7.234 213,620 -0.12(-1.69%)
Oct 20, 2017 7.290 7.427 7.230 7.359 194,815 +0.14(+1.90%)
Oct 19, 2017 7.114 7.296 7.114 7.221 79,735 +0.04(+0.60%)
Oct 18, 2017 7.281 7.324 7.096 7.178 104,155 -0.06(-0.77%)
Oct 17, 2017 7.320 7.337 7.221 7.234 97,723 -0.05(-0.71%)
Oct 16, 2017 7.225 7.352 7.225 7.285 134,464 +0.06(+0.89%)
Oct 13, 2017 7.328 7.384 7.195 7.221 330,984 -0.12(-1.58%)
Oct 12, 2017 7.462 7.578 7.281 7.337 299,567 -0.16(-2.18%)
Oct 11, 2017 7.389 7.533 7.389 7.500 157,231 +0.09(+1.22%)
Oct 10, 2017 7.449 7.517 7.384 7.410 125,716 +0.00(+0.06%)
Oct 09, 2017 7.406 7.449 7.350 7.406 93,318 -0.02(-0.23%)
Oct 06, 2017 7.380 7.427 7.262 7.423 115,462 +0.04(+0.52%)
Oct 05, 2017 7.238 7.410 7.238 7.384 170,144 +0.15(+2.08%)
Oct 04, 2017 7.277 7.281 7.200 7.234 53,295 -0.02(-0.30%)
Oct 03, 2017 7.157 7.303 7.127 7.255 108,143 +0.09(+1.26%)
Oct 02, 2017 7.088 7.200 7.038 7.165 124,631 -0.02(-0.24%)
Sep 29, 2017 7.105 7.217 7.105 7.182 50,850 +0.05(+0.72%)
Sep 28, 2017 7.191 7.208 7.019 7.131 170,563 -0.05(-0.72%)
Sep 27, 2017 7.174 7.208 6.972 7.182 197,059 +0.01(+0.18%)
Sep 26, 2017 7.122 7.204 7.023 7.170 267,563 +0.05(+0.66%)
Sep 25, 2017 6.873 7.165 6.838 7.122 474,637 +0.35(+5.20%)
Sep 22, 2017 6.663 6.834 6.663 6.770 146,423 +0.10(+1.48%)
Sep 21, 2017 6.688 6.740 6.633 6.671 112,857 -0.04(-0.64%)
Sep 20, 2017 6.710 6.751 6.634 6.714 248,930 +0.05(+0.77%)
Sep 19, 2017 6.650 6.710 6.572 6.663 234,776 +0.02(+0.32%)
Sep 18, 2017 6.628 6.714 6.620 6.641 116,390 +0.03(+0.39%)
Sep 15, 2017 6.611 6.706 6.594 6.615 357,527 -0.00(-0.06%)
Sep 14, 2017 6.697 6.744 6.577 6.620 208,943 -0.04(-0.64%)
Sep 13, 2017 6.607 6.740 6.594 6.663 115,229 +0.07(+1.04%)
Sep 12, 2017 6.624 6.676 6.594 6.594 119,987 -0.03(-0.45%)
Sep 11, 2017 6.736 6.736 6.594 6.624 110,440 -0.07(-1.09%)
Sep 08, 2017 6.761 6.766 6.607 6.697 131,857 -0.08(-1.20%)
Sep 07, 2017 6.856 6.869 6.703 6.779 151,360 -0.06(-0.94%)
Sep 06, 2017 6.757 6.869 6.753 6.843 121,444 +0.08(+1.21%)
Sep 05, 2017 6.688 6.826 6.663 6.761 71,422 +0.06(+0.90%)
Sep 01, 2017 6.783 6.783 6.667 6.701 151,581 -0.08(-1.14%)
Aug 31, 2017 6.650 6.813 6.572 6.779 179,810 +0.19(+2.94%)
Aug 30, 2017 6.585 6.637 6.504 6.585 131,252 -0.02(-0.33%)
Aug 29, 2017 6.688 6.727 6.532 6.607 117,557 -0.06(-0.90%)
Aug 28, 2017 6.676 6.723 6.495 6.667 286,032 +0.01(+0.13%)
Aug 25, 2017 6.525 6.675 6.474 6.658 240,671 +0.15(+2.38%)
Aug 24, 2017 6.534 6.572 6.435 6.504 175,666 -0.03(-0.39%)
Aug 23, 2017 6.448 6.560 6.444 6.529 176,078 +0.04(+0.60%)
Aug 22, 2017 6.332 6.529 6.250 6.491 218,441 +0.17(+2.72%)
Aug 21, 2017 6.431 6.431 6.272 6.319 150,532 -0.12(-1.87%)
Aug 18, 2017 6.358 6.499 6.267 6.439 297,043 +0.07(+1.08%)
Aug 17, 2017 6.448 6.491 6.340 6.371 337,980 -0.14(-2.11%)
Aug 16, 2017 6.534 6.599 6.444 6.508 199,872 -0.05(-0.79%)
Aug 15, 2017 6.615 6.654 6.529 6.560 205,703 -0.10(-1.55%)
Aug 14, 2017 6.667 6.701 6.528 6.663 279,365 -0.01(-0.13%)
Aug 11, 2017 6.560 6.680 6.431 6.671 562,223 +0.03(+0.52%)
Aug 10, 2017 6.508 6.680 6.465 6.637 368,873 +0.17(+2.59%)
Aug 09, 2017 6.478 6.542 6.444 6.469 263,095 -0.01(-0.13%)
Aug 08, 2017 6.667 6.731 6.453 6.478 322,846 -0.24(-3.58%)
Aug 07, 2017 6.461 6.731 6.383 6.718 449,722 +0.37(+5.89%)
Aug 04, 2017 6.873 6.938 6.328 6.345 935,466 -0.62(-8.94%)
Aug 03, 2017 7.268 7.363 6.920 6.968 431,035 -0.29(-4.02%)
Aug 02, 2017 7.152 7.303 7.028 7.260 226,617 +0.11(+1.56%)
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.