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 (%)
Jun 30, 2015 9.530 9.566 9.220 9.231 101,311 -0.26(-2.77%)
Jun 29, 2015 9.603 9.706 9.391 9.494 102,138 -0.13(-1.34%)
Jun 26, 2015 9.489 9.701 9.489 9.623 95,161 +0.12(+1.25%)
Jun 25, 2015 9.597 9.597 9.406 9.504 76,072 -0.05(-0.54%)
Jun 24, 2015 9.236 9.573 9.190 9.556 179,953 +0.32(+3.47%)
Jun 23, 2015 9.293 9.349 9.169 9.236 70,239 -0.12(-1.32%)
Jun 22, 2015 9.370 9.508 9.055 9.360 139,583 +0.06(+0.67%)
Jun 19, 2015 9.804 9.809 9.298 9.298 271,958 -0.59(-5.96%)
Jun 18, 2015 9.954 9.954 9.587 9.887 113,711 +0.02(+0.16%)
Jun 17, 2015 10.07 10.19 9.840 9.871 144,984 -0.11(-1.14%)
Jun 16, 2015 10.02 10.27 9.711 9.985 393,488 -0.04(-0.36%)
Jun 15, 2015 10.05 10.13 9.789 10.02 176,373 -0.03(-0.26%)
Jun 12, 2015 10.03 10.07 9.675 10.05 202,828 +0.03(+0.31%)
Jun 11, 2015 9.866 10.05 9.814 10.02 205,770 +0.09(+0.94%)
Jun 10, 2015 9.737 10.00 9.727 9.923 207,683 +0.22(+2.29%)
Jun 09, 2015 9.618 9.955 9.618 9.701 164,870 +0.06(+0.64%)
Jun 08, 2015 9.887 10.04 9.572 9.639 150,536 -0.25(-2.56%)
Jun 05, 2015 9.974 10.10 9.806 9.892 152,195 -0.08(-0.83%)
Jun 04, 2015 10.07 10.51 9.964 9.974 300,881 -0.04(-0.36%)
Jun 03, 2015 10.28 10.32 10.01 10.01 166,866 -0.17(-1.67%)
Jun 02, 2015 10.29 10.38 10.16 10.18 97,687 -0.07(-0.71%)
Jun 01, 2015 10.35 10.35 9.727 10.25 304,000 -0.03(-0.25%)
May 29, 2015 10.26 10.34 10.02 10.28 198,952 -0.06(-0.55%)
May 28, 2015 10.46 10.58 9.980 10.34 283,227 -0.18(-1.72%)
May 27, 2015 10.35 10.55 10.20 10.52 147,775 +0.22(+2.11%)
May 26, 2015 10.43 10.55 10.20 10.30 148,217 -0.21(-2.01%)
May 22, 2015 10.43 10.51 10.51 10.51 137,645 +0.20(+1.90%)
May 21, 2015 10.18 10.32 10.05 10.32 108,220 +0.25(+2.52%)
May 20, 2015 10.16 10.57 9.954 10.06 158,785 -0.18(-1.72%)
May 19, 2015 10.65 10.65 10.24 10.24 209,106 -0.25(-2.37%)
May 18, 2015 10.70 10.71 10.34 10.49 202,710 -0.02(-0.20%)
May 15, 2015 10.30 10.66 10.27 10.51 177,926 +0.12(+1.14%)
May 14, 2015 10.52 10.75 10.34 10.39 167,009 -0.04(-0.35%)
May 13, 2015 10.75 10.75 10.34 10.42 149,967 -0.28(-2.65%)
May 12, 2015 10.39 10.73 10.39 10.71 123,865 +0.13(+1.22%)
May 11, 2015 10.01 10.95 10.01 10.58 251,404 +0.52(+5.13%)
May 08, 2015 10.39 10.68 9.814 10.06 350,011 -0.36(-3.47%)
May 07, 2015 9.303 10.85 8.322 10.42 1,006,724 -0.61(-5.57%)
May 06, 2015 11.27 11.33 10.68 11.04 198,096 -0.20(-1.79%)
May 05, 2015 11.30 11.31 11.05 11.24 155,600 +0.14(+1.30%)
May 04, 2015 11.03 11.44 10.91 11.10 1,452,959 +0.07(+0.61%)
May 01, 2015 11.06 11.28 10.95 11.03 223,676 +0.08(+0.71%)
Apr 30, 2015 10.85 10.99 10.53 10.95 103,330 +0.22(+2.02%)
Apr 29, 2015 10.28 10.85 10.10 10.73 419,529 -0.28(-2.53%)
Apr 28, 2015 11.12 11.31 10.98 11.01 193,663 -0.04(-0.37%)
Apr 27, 2015 10.85 11.26 10.85 11.05 396,203 +0.21(+1.90%)
Apr 24, 2015 10.73 10.89 10.73 10.85 141,205 +0.05(+0.43%)
Apr 23, 2015 10.80 10.84 10.67 10.80 141,178 +0.11(+1.03%)
Apr 22, 2015 10.57 10.80 10.56 10.69 153,113 +0.11(+1.01%)
Apr 21, 2015 10.74 10.75 10.51 10.58 141,060 -0.12(-1.16%)
Apr 20, 2015 10.72 10.74 10.63 10.71 92,233 +0.04(+0.34%)
Apr 17, 2015 10.63 10.70 10.56 10.67 175,996 -0.01(-0.10%)
Apr 16, 2015 10.79 10.80 10.59 10.68 146,821 -0.15(-1.38%)
Apr 15, 2015 10.76 10.89 10.73 10.83 241,215 +0.07(+0.62%)
Apr 14, 2015 10.77 10.89 10.70 10.76 154,894 +0.02(+0.19%)
Apr 13, 2015 10.85 10.85 10.60 10.74 248,477 +0.04(+0.34%)
Apr 10, 2015 10.85 10.91 10.57 10.71 266,921 -0.12(-1.14%)
Apr 09, 2015 10.61 10.89 10.52 10.83 161,168 +0.22(+2.04%)
Apr 08, 2015 10.59 10.67 10.52 10.62 95,257 +0.05(+0.49%)
Apr 07, 2015 10.50 10.70 10.50 10.56 213,820 +0.04(+0.34%)
Apr 06, 2015 10.16 10.69 10.16 10.53 387,721 +0.54(+5.43%)
Apr 02, 2015 10.16 9.985 9.985 9.985 391,059 -0.17(-1.68%)
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.