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 UNCHANGED
Streaming Delayed Price Updated: 11:59 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 (%)
Sep 30, 2020 6.565 6.792 6.480 6.500 247,653 -0.11(-1.67%)
Sep 29, 2020 6.591 6.688 6.474 6.610 222,798 +0.01(+0.10%)
Sep 28, 2020 6.734 6.857 6.591 6.604 278,696 +0.03(+0.49%)
Sep 25, 2020 6.558 6.675 6.448 6.571 238,708 -0.07(-1.08%)
Sep 24, 2020 6.526 6.818 6.441 6.643 350,379 +0.02(+0.29%)
Sep 23, 2020 6.915 6.993 6.623 6.623 345,435 -0.33(-4.76%)
Sep 22, 2020 6.896 7.149 6.896 6.954 172,312 -0.05(-0.74%)
Sep 21, 2020 6.941 7.006 6.805 7.006 258,761 -0.05(-0.74%)
Sep 18, 2020 7.149 7.224 7.006 7.058 373,309 -0.17(-2.34%)
Sep 17, 2020 7.182 7.234 7.039 7.227 116,086 +0.04(+0.54%)
Sep 16, 2020 7.208 7.409 7.182 7.188 213,410 -0.02(-0.27%)
Sep 15, 2020 7.305 7.467 7.162 7.208 222,394 -0.12(-1.60%)
Sep 14, 2020 7.026 7.435 6.967 7.324 344,518 +0.30(+4.25%)
Sep 11, 2020 6.883 7.058 6.811 7.026 275,977 +0.20(+2.95%)
Sep 10, 2020 6.980 6.980 6.818 6.824 223,694 -0.08(-1.22%)
Sep 09, 2020 6.948 7.162 6.870 6.909 274,598 -0.01(-0.09%)
Sep 08, 2020 7.097 7.123 6.831 6.915 703,203 -0.27(-3.71%)
Sep 04, 2020 7.415 7.415 7.110 7.182 413,966 -0.14(-1.95%)
Sep 03, 2020 7.201 7.331 7.078 7.324 335,202 +0.18(+2.55%)
Sep 02, 2020 7.214 7.305 7.000 7.143 425,652 -0.10(-1.35%)
Sep 01, 2020 7.143 7.298 6.954 7.240 183,177 +0.07(+1.00%)
Aug 31, 2020 7.272 7.339 7.078 7.169 281,130 -0.15(-2.04%)
Aug 28, 2020 7.519 7.519 7.279 7.318 152,619 -0.11(-1.49%)
Aug 27, 2020 7.370 7.513 7.234 7.428 285,772 +0.05(+0.70%)
Aug 26, 2020 7.597 7.620 7.285 7.376 232,460 -0.18(-2.41%)
Aug 25, 2020 7.818 7.915 7.526 7.558 177,303 -0.30(-3.80%)
Aug 24, 2020 7.721 7.954 7.630 7.857 310,473 +0.24(+3.15%)
Aug 21, 2020 7.695 7.766 7.467 7.617 291,686 -0.05(-0.68%)
Aug 20, 2020 7.539 7.733 7.506 7.669 265,423 +0.03(+0.43%)
Aug 19, 2020 7.532 7.718 7.532 7.636 182,866 +0.08(+1.03%)
Aug 18, 2020 7.721 7.727 7.474 7.558 171,409 -0.08(-1.10%)
Aug 17, 2020 7.766 7.915 7.565 7.643 375,043 -0.19(-2.40%)
Aug 14, 2020 7.811 7.954 7.759 7.831 153,543 -0.03(-0.41%)
Aug 13, 2020 7.993 8.149 7.785 7.863 257,221 -0.23(-2.81%)
Aug 12, 2020 7.831 8.117 7.753 8.091 385,121 +0.22(+2.81%)
Aug 11, 2020 8.019 8.156 7.753 7.870 543,236 +0.03(+0.41%)
Aug 10, 2020 7.772 7.894 7.571 7.837 483,577 +0.32(+4.23%)
Aug 07, 2020 7.454 7.584 7.351 7.519 330,033 +0.04(+0.52%)
Aug 06, 2020 7.584 7.733 7.422 7.480 456,597 -0.01(-0.17%)
Aug 05, 2020 7.467 7.500 7.292 7.493 459,460 +0.21(+2.85%)
Aug 04, 2020 7.415 7.571 6.974 7.285 905,567 -0.02(-0.27%)
Aug 03, 2020 7.422 7.610 7.052 7.305 627,591 -0.19(-2.51%)
Jul 31, 2020 7.500 7.630 7.162 7.493 538,249 -0.19(-2.45%)
Jul 30, 2020 7.506 7.772 7.467 7.682 354,925 -0.07(-0.96%)
Jul 29, 2020 7.930 7.930 7.476 7.756 631,116 +0.09(+1.22%)
Jul 28, 2020 7.924 8.011 7.545 7.663 523,445 -0.26(-3.22%)
Jul 27, 2020 7.800 8.080 7.582 7.918 484,953 +0.26(+3.41%)
Jul 24, 2020 7.930 8.067 7.619 7.657 315,599 -0.24(-3.07%)
Jul 23, 2020 8.067 8.073 7.650 7.899 624,143 -0.08(-1.01%)
Jul 22, 2020 7.781 8.024 7.411 7.980 753,716 +0.59(+8.00%)
Jul 21, 2020 7.402 7.545 7.097 7.389 361,063 +0.07(+0.93%)
Jul 20, 2020 7.084 7.451 6.973 7.321 417,722 +0.35(+5.09%)
Jul 17, 2020 7.072 7.284 6.904 6.966 201,932 +0.01(+0.09%)
Jul 16, 2020 6.973 7.140 6.786 6.960 217,981 -0.11(-1.58%)
Jul 15, 2020 6.344 7.091 6.344 7.072 525,934 +0.76(+12.02%)
Jul 14, 2020 6.040 6.413 6.021 6.313 235,191 +0.28(+4.64%)
Jul 13, 2020 6.475 6.531 5.977 6.033 975,800 -0.50(-7.62%)
Jul 10, 2020 6.450 6.717 6.326 6.531 336,018 +0.02(+0.29%)
Jul 09, 2020 6.973 7.041 6.512 6.512 662,359 -0.47(-6.68%)
Jul 08, 2020 6.767 7.022 6.767 6.979 534,902 +0.21(+3.13%)
Jul 07, 2020 6.543 6.823 6.469 6.767 639,675 +0.20(+3.03%)
Jul 06, 2020 6.742 6.997 6.475 6.568 569,044 +0.01(+0.09%)
Jul 02, 2020 6.537 6.811 6.537 6.562 386,983 +0.11(+1.64%)
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.