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 (%)
Aug 30, 2019 2.588 2.606 2.493 2.537 224,736 -0.05(-2.00%)
Aug 29, 2019 2.468 2.657 2.468 2.588 169,377 +0.12(+4.90%)
Aug 28, 2019 2.502 2.502 2.226 2.468 268,439 -0.04(-1.72%)
Aug 27, 2019 2.623 2.624 2.450 2.511 236,746 -0.12(-4.59%)
Aug 26, 2019 2.718 2.735 2.580 2.631 105,356 -0.09(-3.17%)
Aug 23, 2019 2.871 2.871 2.718 2.718 28,744 -0.13(-4.55%)
Aug 22, 2019 2.864 2.932 2.839 2.847 75,069 -0.03(-0.90%)
Aug 21, 2019 2.899 3.020 2.813 2.873 171,227 -0.03(-1.19%)
Aug 20, 2019 2.864 2.908 2.856 2.908 18,545 +0.03(+1.20%)
Aug 19, 2019 2.821 2.908 2.821 2.873 63,855 +0.03(+1.22%)
Aug 16, 2019 2.813 2.898 2.795 2.839 162,728 +0.03(+1.23%)
Aug 15, 2019 2.787 2.821 2.726 2.804 99,801 +0.00(+0.00%)
Aug 14, 2019 2.925 2.951 2.796 2.804 156,286 -0.13(-4.41%)
Aug 13, 2019 2.916 3.028 2.908 2.933 199,766 -0.02(-0.58%)
Aug 12, 2019 2.916 3.011 2.882 2.951 104,520 +0.04(+1.48%)
Aug 09, 2019 2.994 3.044 2.882 2.908 135,143 -0.03(-1.17%)
Aug 08, 2019 2.977 2.994 2.908 2.942 79,491 -0.08(-2.57%)
Aug 07, 2019 3.365 3.434 2.899 3.020 298,856 -0.21(-6.42%)
Aug 06, 2019 3.106 3.253 3.063 3.227 262,201 +0.14(+4.47%)
Aug 05, 2019 3.106 3.106 3.002 3.089 163,667 -0.02(-0.56%)
Aug 02, 2019 3.149 3.149 3.041 3.106 108,253 -0.05(-1.64%)
Aug 01, 2019 3.089 3.184 3.046 3.158 113,080 +0.03(+1.10%)
Jul 31, 2019 3.063 3.149 3.063 3.123 107,602 +0.05(+1.69%)
Jul 30, 2019 2.977 3.132 2.951 3.072 113,434 +0.08(+2.59%)
Jul 29, 2019 2.951 3.037 2.882 2.994 344,879 +0.03(+1.16%)
Jul 26, 2019 2.951 2.969 2.934 2.960 64,972 -0.01(-0.29%)
Jul 25, 2019 2.994 3.018 2.943 2.968 232,687 -0.03(-0.86%)
Jul 24, 2019 2.994 3.054 2.993 2.994 68,693 -0.02(-0.57%)
Jul 23, 2019 3.046 3.072 2.951 3.011 375,197 -0.02(-0.57%)
Jul 22, 2019 3.020 3.054 3.007 3.029 349,869 -0.01(-0.28%)
Jul 19, 2019 3.046 3.063 3.011 3.037 448,295 -0.02(-0.56%)
Jul 18, 2019 3.072 3.097 3.011 3.054 103,321 -0.02(-0.56%)
Jul 17, 2019 3.149 3.166 3.072 3.072 212,738 -0.08(-2.46%)
Jul 16, 2019 3.149 3.196 3.115 3.149 216,741 +0.02(+0.55%)
Jul 15, 2019 3.209 3.209 3.063 3.132 260,185 -0.07(-2.15%)
Jul 12, 2019 3.209 3.218 3.158 3.201 395,992 +0.02(+0.54%)
Jul 11, 2019 3.097 3.192 3.097 3.183 334,661 +0.08(+2.49%)
Jul 10, 2019 3.072 3.132 3.054 3.106 122,818 +0.03(+0.84%)
Jul 09, 2019 3.054 3.084 2.977 3.080 199,728 +0.00(+0.00%)
Jul 08, 2019 3.080 3.106 3.054 3.080 106,709 -0.01(-0.28%)
Jul 05, 2019 3.054 3.132 3.011 3.089 218,859 +0.03(+1.13%)
Jul 03, 2019 3.046 3.089 2.968 3.054 159,698 +0.02(+0.57%)
Jul 02, 2019 3.037 3.046 2.994 3.037 69,802 -0.03(-0.84%)
Jul 01, 2019 3.063 3.106 2.994 3.063 208,387 +0.02(+0.57%)
Jun 28, 2019 3.029 3.063 3.011 3.046 148,540 +0.01(+0.28%)
Jun 27, 2019 2.985 3.097 2.934 3.037 798,217 +0.04(+1.44%)
Jun 26, 2019 3.011 3.041 2.985 2.994 50,874 -0.02(-0.57%)
Jun 25, 2019 2.865 3.037 2.865 3.011 278,531 +0.13(+4.48%)
Jun 24, 2019 2.899 2.917 2.839 2.882 76,582 -0.02(-0.59%)
Jun 21, 2019 2.899 2.917 2.873 2.899 75,665 -0.00(-0.15%)
Jun 20, 2019 2.917 2.925 2.862 2.904 1,298,877 +0.00(+0.15%)
Jun 19, 2019 2.822 2.917 2.822 2.899 113,960 +0.05(+1.81%)
Jun 18, 2019 2.805 2.882 2.805 2.848 97,405 +0.04(+1.53%)
Jun 17, 2019 2.796 2.831 2.779 2.805 97,964 -0.02(-0.61%)
Jun 14, 2019 2.856 2.882 2.788 2.822 54,627 -0.03(-1.21%)
Jun 13, 2019 2.882 2.882 2.848 2.856 95,475 -0.01(-0.30%)
Jun 12, 2019 2.874 2.917 2.848 2.865 82,805 -0.04(-1.48%)
Jun 11, 2019 2.822 2.934 2.787 2.908 98,723 +0.08(+2.74%)
Jun 10, 2019 2.762 2.831 2.762 2.831 80,549 +0.06(+2.17%)
Jun 07, 2019 2.693 2.788 2.647 2.770 102,397 +0.06(+2.22%)
Jun 06, 2019 2.684 2.740 2.654 2.710 133,771 +0.03(+0.96%)
Jun 05, 2019 2.745 2.762 2.590 2.684 188,747 -0.07(-2.50%)
Jun 04, 2019 2.727 2.788 2.684 2.753 314,333 +0.03(+1.27%)
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.