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

CSI Compressco (NQ: CCLP )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 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 30, 2015 7.928 8.049 7.701 7.861 247,605 -0.07(-0.84%)
Oct 29, 2015 7.751 8.005 7.751 7.928 162,179 +0.10(+1.27%)
Oct 28, 2015 7.662 7.905 7.391 7.828 164,328 +0.13(+1.67%)
Oct 27, 2015 7.715 7.779 7.422 7.699 195,238 -0.01(-0.07%)
Oct 26, 2015 7.582 7.705 7.582 7.705 115,637 +0.12(+1.55%)
Oct 23, 2015 7.662 7.753 7.529 7.587 145,994 -0.07(-0.98%)
Oct 22, 2015 7.625 7.747 7.609 7.662 106,958 +0.05(+0.70%)
Oct 21, 2015 7.587 7.918 7.535 7.609 269,952 -0.05(-0.70%)
Oct 20, 2015 7.539 7.993 7.539 7.662 256,775 +0.15(+2.06%)
Oct 19, 2015 7.609 7.742 7.476 7.507 115,732 -0.20(-2.63%)
Oct 16, 2015 7.539 7.953 7.454 7.710 272,329 +0.21(+2.78%)
Oct 15, 2015 7.545 7.849 7.443 7.502 134,313 -0.05(-0.71%)
Oct 14, 2015 7.513 7.753 7.406 7.555 571,516 +0.07(+1.00%)
Oct 13, 2015 7.363 7.635 7.075 7.480 207,988 +0.03(+0.36%)
Oct 12, 2015 7.635 7.956 7.310 7.454 174,230 -0.27(-3.52%)
Oct 09, 2015 7.705 7.838 7.459 7.726 127,734 +0.01(+0.07%)
Oct 08, 2015 7.683 7.860 7.294 7.721 215,081 -0.03(-0.34%)
Oct 07, 2015 7.235 8.153 7.181 7.747 300,304 +0.57(+7.88%)
Oct 06, 2015 6.802 7.187 6.754 7.181 311,733 +0.30(+4.43%)
Oct 05, 2015 6.840 7.037 6.626 6.877 152,015 +0.03(+0.47%)
Oct 02, 2015 6.952 7.096 6.781 6.845 141,035 -0.22(-3.10%)
Oct 01, 2015 6.776 7.069 6.610 7.064 145,721 +0.38(+5.76%)
Sep 30, 2015 6.589 6.811 6.242 6.680 343,967 +0.19(+2.88%)
Sep 29, 2015 6.786 6.968 6.471 6.493 149,953 -0.31(-4.55%)
Sep 28, 2015 6.861 6.861 6.578 6.802 120,356 -0.03(-0.39%)
Sep 25, 2015 6.493 7.053 6.397 6.829 153,441 +0.33(+5.01%)
Sep 24, 2015 6.397 6.701 6.333 6.503 87,440 +0.03(+0.41%)
Sep 23, 2015 6.674 7.160 6.391 6.477 105,250 -0.18(-2.65%)
Sep 22, 2015 6.893 6.909 6.583 6.653 86,755 -0.37(-5.32%)
Sep 21, 2015 7.016 7.165 6.621 7.027 106,156 -0.02(-0.23%)
Sep 18, 2015 6.840 7.131 6.840 7.043 95,307 +0.06(+0.84%)
Sep 17, 2015 6.701 7.299 6.493 6.984 231,757 +0.23(+3.48%)
Sep 16, 2015 6.829 7.000 6.701 6.749 47,340 +0.00(+0.00%)
Sep 15, 2015 6.343 6.882 6.316 6.749 288,232 +0.38(+6.04%)
Sep 14, 2015 6.685 6.690 6.345 6.365 148,316 -0.27(-4.10%)
Sep 11, 2015 6.882 6.925 6.375 6.637 184,409 -0.29(-4.16%)
Sep 10, 2015 7.181 7.181 6.866 6.925 112,026 -0.26(-3.64%)
Sep 09, 2015 7.523 7.523 7.091 7.187 79,468 -0.27(-3.65%)
Sep 08, 2015 7.288 7.518 6.973 7.459 138,386 +0.19(+2.57%)
Sep 04, 2015 7.603 7.272 7.272 7.272 241,039 -0.48(-6.13%)
Sep 03, 2015 7.651 7.763 7.384 7.747 163,047 +0.09(+1.19%)
Sep 02, 2015 7.635 7.970 7.475 7.657 134,272 +0.06(+0.84%)
Sep 01, 2015 8.084 8.100 7.522 7.593 160,140 -0.59(-7.24%)
Aug 31, 2015 8.111 8.260 7.929 8.185 158,615 -0.03(-0.33%)
Aug 28, 2015 7.614 8.281 7.539 8.212 125,733 +0.60(+7.93%)
Aug 27, 2015 7.352 7.876 7.160 7.609 134,583 +0.31(+4.24%)
Aug 26, 2015 7.262 7.379 6.818 7.299 148,260 +0.11(+1.56%)
Aug 25, 2015 7.080 7.539 6.952 7.187 360,824 +0.12(+1.74%)
Aug 24, 2015 6.594 7.331 6.194 7.064 343,302 -0.29(-3.92%)
Aug 21, 2015 7.614 7.892 7.219 7.352 156,098 -0.40(-5.17%)
Aug 20, 2015 8.004 8.046 7.662 7.753 104,379 -0.28(-3.52%)
Aug 19, 2015 7.763 8.143 7.269 8.036 300,716 +0.20(+2.59%)
Aug 18, 2015 7.886 8.078 7.769 7.833 163,989 -0.10(-1.21%)
Aug 17, 2015 8.137 8.211 7.934 7.929 84,867 -0.14(-1.72%)
Aug 14, 2015 8.345 8.383 7.977 8.068 174,512 -0.21(-2.52%)
Aug 13, 2015 8.383 8.383 7.924 8.276 168,326 -0.13(-1.52%)
Aug 12, 2015 8.249 8.543 8.101 8.404 165,983 +0.21(+2.54%)
Aug 11, 2015 8.127 8.271 7.912 8.196 100,906 +0.02(+0.26%)
Aug 10, 2015 7.502 8.350 7.502 8.175 225,902 +0.57(+7.51%)
Aug 07, 2015 8.078 8.078 7.395 7.603 153,892 +0.05(+0.71%)
Aug 06, 2015 6.861 7.577 6.861 7.550 224,458 +0.32(+4.35%)
Aug 05, 2015 7.635 7.918 7.213 7.235 217,311 -0.34(-4.51%)
Aug 04, 2015 7.828 8.073 7.352 7.577 1,110,071 -0.11(-1.46%)
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.