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 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%)
Jun 03, 2019 2.762 2.779 2.710 2.719 113,423 -0.05(-1.86%)
May 31, 2019 2.770 2.796 2.736 2.770 92,983 -0.03(-1.23%)
May 30, 2019 2.891 2.912 2.805 2.805 148,665 -0.11(-3.69%)
May 29, 2019 2.874 2.925 2.805 2.912 105,601 -0.01(-0.44%)
May 28, 2019 2.891 2.960 2.822 2.925 219,750 +0.03(+0.89%)
May 24, 2019 2.951 2.977 2.805 2.899 142,845 -0.07(-2.32%)
May 23, 2019 3.020 3.063 2.899 2.968 433,803 -0.09(-2.82%)
May 22, 2019 3.106 3.158 3.020 3.054 192,396 -0.09(-3.01%)
May 21, 2019 3.183 3.237 3.115 3.149 127,224 -0.03(-0.81%)
May 20, 2019 3.089 3.175 2.977 3.175 259,395 +0.13(+4.24%)
May 17, 2019 3.218 3.218 3.046 3.046 205,376 -0.17(-5.35%)
May 16, 2019 3.054 3.355 3.054 3.218 143,302 +0.16(+5.35%)
May 15, 2019 3.020 3.132 3.020 3.054 82,835 +0.00(+0.00%)
May 14, 2019 2.891 3.054 2.891 3.054 172,587 +0.19(+6.61%)
May 13, 2019 2.848 2.927 2.762 2.865 329,984 +0.00(+0.00%)
May 10, 2019 2.856 2.913 2.848 2.865 83,684 +0.01(+0.30%)
May 09, 2019 2.942 2.960 2.805 2.856 226,611 -0.05(-1.78%)
May 08, 2019 2.727 2.942 2.727 2.908 357,679 +0.15(+5.63%)
May 07, 2019 2.779 2.779 2.659 2.753 176,524 +0.00(+0.00%)
May 06, 2019 2.667 2.788 2.667 2.753 119,791 -0.02(-0.62%)
May 03, 2019 2.650 2.796 2.641 2.770 380,998 +0.12(+4.55%)
May 02, 2019 2.616 2.650 2.607 2.650 124,348 +0.03(+0.98%)
May 01, 2019 2.607 2.650 2.607 2.624 87,078 +0.01(+0.33%)
Apr 30, 2019 2.624 2.624 2.581 2.616 131,911 +0.00(+0.00%)
Apr 29, 2019 2.547 2.632 2.547 2.616 98,766 +0.07(+2.69%)
Apr 26, 2019 2.530 2.564 2.504 2.547 141,566 +0.02(+0.68%)
Apr 25, 2019 2.547 2.624 2.521 2.530 114,587 -0.03(-1.34%)
Apr 24, 2019 2.590 2.666 2.504 2.564 130,173 -0.03(-0.99%)
Apr 23, 2019 2.590 2.676 2.590 2.590 86,423 +0.01(+0.33%)
Apr 22, 2019 2.530 2.607 2.519 2.581 102,465 +0.05(+2.03%)
Apr 18, 2019 2.504 2.559 2.504 2.530 85,825 -0.01(-0.34%)
Apr 17, 2019 2.573 2.624 2.538 2.538 53,602 -0.05(-1.99%)
Apr 16, 2019 2.547 2.590 2.491 2.590 107,871 +0.04(+1.68%)
Apr 15, 2019 2.547 2.564 2.487 2.547 128,346 +0.03(+1.02%)
Apr 12, 2019 2.658 2.658 2.495 2.521 176,549 -0.09(-3.29%)
Apr 11, 2019 2.693 2.710 2.573 2.607 212,301 -0.11(-4.10%)
Apr 10, 2019 2.718 2.744 2.701 2.718 74,614 +0.00(+0.00%)
Apr 09, 2019 2.658 2.736 2.658 2.718 196,202 +0.08(+2.92%)
Apr 08, 2019 2.521 2.667 2.521 2.641 195,045 +0.11(+4.41%)
Apr 05, 2019 2.470 2.547 2.444 2.530 243,601 +0.06(+2.43%)
Apr 04, 2019 2.393 2.486 2.393 2.470 70,937 +0.06(+2.49%)
Apr 03, 2019 2.487 2.491 2.384 2.410 168,154 -0.08(-3.10%)
Apr 02, 2019 2.530 2.530 2.444 2.487 176,476 -0.02(-0.68%)
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.