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

CSI Compressco (NQ: CCLP )

N/A 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 (%)
Mar 28, 2024 2.250 2.340 2.250 2.330 127,326 +0.06(+2.64%)
Mar 27, 2024 2.310 2.310 2.240 2.270 119,126 -0.01(-0.44%)
Mar 26, 2024 2.370 2.370 2.260 2.280 117,969 -0.05(-2.15%)
Mar 25, 2024 2.280 2.340 2.270 2.330 57,972 +0.02(+0.87%)
Mar 22, 2024 2.290 2.369 2.290 2.310 266,199 -0.06(-2.53%)
Mar 21, 2024 2.280 2.380 2.280 2.370 491,834 +0.07(+3.04%)
Mar 20, 2024 2.320 2.320 2.230 2.300 314,859 +0.03(+1.32%)
Mar 19, 2024 2.200 2.290 2.200 2.270 379,891 +0.06(+2.71%)
Mar 18, 2024 2.220 2.250 2.210 2.210 65,204 -0.02(-0.90%)
Mar 15, 2024 2.260 2.319 2.230 2.230 245,518 -0.02(-0.89%)
Mar 14, 2024 2.260 2.284 2.210 2.250 279,382 +0.01(+0.45%)
Mar 13, 2024 2.190 2.240 2.160 2.240 288,969 +0.08(+3.70%)
Mar 12, 2024 2.200 2.200 2.150 2.160 118,996 -0.02(-0.92%)
Mar 11, 2024 2.250 2.265 2.130 2.180 114,859 -0.01(-0.46%)
Mar 08, 2024 2.100 2.190 2.050 2.190 706,863 +0.16(+7.88%)
Mar 07, 2024 2.000 2.050 1.854 2.030 336,397 -0.01(-0.49%)
Mar 06, 2024 2.080 2.100 2.030 2.040 71,670 -0.02(-0.97%)
Mar 05, 2024 2.030 2.080 2.030 2.060 128,443 +0.01(+0.49%)
Mar 04, 2024 2.000 2.050 1.980 2.050 122,212 +0.04(+1.99%)
Mar 01, 2024 2.020 2.020 1.960 2.010 136,645 +0.02(+1.01%)
Feb 29, 2024 1.990 2.020 1.970 1.990 130,371 +0.02(+1.02%)
Feb 28, 2024 2.000 2.000 1.960 1.970 107,374 -0.01(-0.51%)
Feb 27, 2024 2.000 2.000 1.950 1.980 51,845 +0.00(+0.25%)
Feb 26, 2024 2.020 2.040 1.970 1.975 67,866 -0.06(-3.19%)
Feb 23, 2024 2.020 2.040 2.010 2.040 85,446 +0.03(+1.49%)
Feb 22, 2024 2.000 2.040 1.980 2.010 108,344 +0.00(+0.00%)
Feb 21, 2024 2.000 2.015 1.990 2.010 113,497 +0.01(+0.50%)
Feb 20, 2024 1.950 2.005 1.950 2.000 153,571 +0.02(+1.01%)
Feb 16, 2024 2.000 2.000 1.940 1.980 42,088 -0.02(-1.00%)
Feb 15, 2024 1.980 2.000 1.920 2.000 30,251 +0.04(+2.04%)
Feb 14, 2024 2.050 2.050 1.946 1.960 68,948 -0.03(-1.51%)
Feb 13, 2024 1.950 1.990 1.950 1.990 23,399 +0.00(+0.00%)
Feb 12, 2024 1.980 2.020 1.960 1.990 45,882 +0.01(+0.51%)
Feb 09, 2024 2.000 2.020 1.970 1.980 146,883 +0.00(+0.00%)
Feb 08, 2024 1.920 2.000 1.910 1.980 299,327 +0.05(+2.59%)
Feb 07, 2024 1.950 1.973 1.910 1.930 558,985 -0.02(-1.03%)
Feb 06, 2024 1.950 1.950 1.920 1.950 279,828 +0.02(+1.04%)
Feb 05, 2024 1.910 1.940 1.870 1.930 209,806 +0.04(+2.12%)
Feb 02, 2024 1.900 1.905 1.880 1.890 145,629 +0.01(+0.53%)
Feb 01, 2024 1.920 1.940 1.870 1.880 200,864 -0.02(-1.05%)
Jan 31, 2024 1.930 1.950 1.880 1.900 204,599 -0.05(-2.56%)
Jan 30, 2024 1.930 1.950 1.920 1.950 75,993 +0.02(+1.30%)
Jan 29, 2024 1.870 1.930 1.870 1.925 85,257 +0.03(+1.32%)
Jan 26, 2024 1.890 1.910 1.890 1.900 142,652 +0.02(+1.06%)
Jan 25, 2024 1.850 1.900 1.840 1.880 97,382 +0.07(+3.87%)
Jan 24, 2024 1.844 1.850 1.804 1.810 16,970 -0.01(-0.55%)
Jan 23, 2024 1.740 1.850 1.740 1.820 258,198 +0.02(+1.11%)
Jan 22, 2024 1.710 1.820 1.670 1.800 173,103 +0.05(+2.86%)
Jan 19, 2024 1.740 1.796 1.730 1.750 34,366 +0.02(+1.16%)
Jan 18, 2024 1.730 1.795 1.720 1.730 95,868 -0.01(-0.57%)
Jan 17, 2024 1.750 1.780 1.740 1.740 240,078 -0.03(-1.69%)
Jan 16, 2024 1.770 1.780 1.740 1.770 59,714 +0.01(+0.57%)
Jan 12, 2024 1.770 1.770 1.730 1.760 45,400 +0.01(+0.57%)
Jan 11, 2024 1.710 1.780 1.700 1.750 86,008 +0.01(+0.57%)
Jan 10, 2024 1.740 1.780 1.720 1.740 54,361 -0.06(-3.33%)
Jan 09, 2024 1.810 1.840 1.760 1.800 137,542 +0.02(+1.12%)
Jan 08, 2024 1.830 1.833 1.770 1.780 83,875 +0.01(+0.56%)
Jan 05, 2024 1.720 1.800 1.720 1.770 121,250 +0.08(+4.73%)
Jan 04, 2024 1.660 1.748 1.660 1.690 48,171 +0.00(+0.00%)
Jan 03, 2024 1.610 1.750 1.610 1.690 67,250 +0.02(+1.20%)
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.