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

USA Compression Partners LP (NY: USAC )

24.64 -0.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 10.19 10.52 9.829 9.829 1,860,190 -0.39(-3.85%)
Feb 25, 2021 10.62 10.64 10.20 10.22 663,916 -0.28(-2.68%)
Feb 24, 2021 10.16 10.65 10.16 10.50 878,524 +0.41(+4.11%)
Feb 23, 2021 10.12 10.31 9.864 10.09 246,823 -0.10(-0.97%)
Feb 22, 2021 9.962 10.53 9.962 10.19 370,715 +0.23(+2.33%)
Feb 19, 2021 9.969 10.14 9.892 9.955 240,524 -0.04(-0.35%)
Feb 18, 2021 10.16 10.22 9.797 9.990 476,364 -0.17(-1.66%)
Feb 17, 2021 10.27 10.28 9.737 10.16 601,680 -0.41(-3.86%)
Feb 16, 2021 10.55 10.83 10.33 10.57 330,594 -0.03(-0.27%)
Feb 12, 2021 10.26 10.68 10.26 10.59 210,370 +0.21(+2.03%)
Feb 11, 2021 10.38 10.50 10.19 10.38 261,548 -0.17(-1.60%)
Feb 10, 2021 10.38 10.76 10.19 10.55 188,872 +0.17(+1.62%)
Feb 09, 2021 10.37 10.46 10.17 10.38 212,734 -0.01(-0.07%)
Feb 08, 2021 10.55 10.71 10.38 10.39 217,802 -0.12(-1.14%)
Feb 05, 2021 10.09 10.51 10.01 10.51 424,438 +0.56(+5.58%)
Feb 04, 2021 9.730 9.983 9.568 9.955 241,100 +0.28(+2.91%)
Feb 03, 2021 9.730 9.836 9.491 9.674 166,869 +0.05(+0.51%)
Feb 02, 2021 9.667 9.843 9.568 9.625 200,399 +0.07(+0.74%)
Feb 01, 2021 9.343 9.653 9.301 9.554 166,051 +0.22(+2.33%)
Jan 29, 2021 9.245 9.435 9.210 9.336 216,770 +0.08(+0.84%)
Jan 28, 2021 9.147 9.421 9.097 9.259 282,433 +0.17(+1.86%)
Jan 27, 2021 9.351 9.484 8.964 9.090 538,452 -0.39(-4.08%)
Jan 26, 2021 9.695 9.938 9.435 9.477 335,128 -0.31(-3.16%)
Jan 25, 2021 10.58 10.64 9.308 9.786 1,261,666 -0.97(-9.02%)
Jan 22, 2021 10.85 10.96 10.64 10.76 415,477 -0.23(-2.08%)
Jan 21, 2021 11.03 11.14 10.66 10.99 936,461 +0.00(+0.00%)
Jan 20, 2021 11.18 11.18 10.81 10.99 743,121 -0.07(-0.62%)
Jan 19, 2021 10.86 11.19 10.75 11.05 732,431 +0.35(+3.31%)
Jan 15, 2021 10.43 10.71 10.30 10.70 606,740 +0.26(+2.48%)
Jan 14, 2021 10.27 10.46 10.27 10.44 449,759 +0.18(+1.72%)
Jan 13, 2021 10.20 10.46 10.04 10.26 275,457 +0.14(+1.34%)
Jan 12, 2021 9.992 10.34 9.958 10.13 452,707 +0.17(+1.71%)
Jan 11, 2021 9.319 9.985 9.319 9.958 325,841 +0.45(+4.72%)
Jan 08, 2021 9.536 9.570 9.366 9.509 181,125 +0.00(+0.00%)
Jan 07, 2021 9.502 9.659 9.332 9.509 225,382 +0.08(+0.87%)
Jan 06, 2021 9.189 9.577 9.189 9.427 383,787 +0.25(+2.74%)
Jan 05, 2021 9.013 9.427 9.013 9.176 404,003 +0.16(+1.81%)
Jan 04, 2021 9.312 9.321 8.965 9.013 298,856 -0.24(-2.57%)
Dec 31, 2020 9.251 9.251 9.251 114,548 +0.71(+8.28%)
Dec 30, 2020 8.557 8.672 8.496 8.543 114,548 +0.04(+0.48%)
Dec 29, 2020 8.693 8.700 8.434 8.502 175,477 -0.10(-1.19%)
Dec 28, 2020 8.720 8.754 8.564 8.604 352,153 -0.10(-1.09%)
Dec 24, 2020 8.870 8.870 8.645 8.700 98,501 -0.12(-1.39%)
Dec 23, 2020 8.720 8.941 8.720 8.822 116,818 +0.14(+1.57%)
Dec 22, 2020 8.666 8.815 8.530 8.686 274,507 +0.06(+0.71%)
Dec 21, 2020 8.570 8.829 8.502 8.625 251,364 -0.23(-2.61%)
Dec 18, 2020 8.842 8.904 8.638 8.856 372,983 +0.29(+3.33%)
Dec 17, 2020 8.489 8.604 8.326 8.570 165,119 +0.10(+1.12%)
Dec 16, 2020 8.584 8.632 8.455 8.475 171,147 -0.15(-1.73%)
Dec 15, 2020 8.679 8.761 8.543 8.625 128,182 +0.05(+0.56%)
Dec 14, 2020 9.040 9.040 8.564 8.577 297,508 -0.33(-3.67%)
Dec 11, 2020 8.911 9.002 8.693 8.904 256,839 -0.08(-0.91%)
Dec 10, 2020 8.747 9.107 8.737 8.985 308,771 +0.24(+2.72%)
Dec 09, 2020 8.911 8.979 8.632 8.747 265,410 -0.03(-0.31%)
Dec 08, 2020 8.652 8.911 8.610 8.774 236,944 +0.21(+2.46%)
Dec 07, 2020 8.414 8.632 8.264 8.564 247,641 +0.10(+1.21%)
Dec 04, 2020 8.149 8.584 8.149 8.462 389,155 +0.41(+5.07%)
Dec 03, 2020 7.863 8.261 7.863 8.053 205,277 +0.31(+4.04%)
Dec 02, 2020 8.094 8.190 7.741 7.741 571,957 -0.37(-4.61%)
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.