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 (%)
Feb 27, 2015 8.957 9.014 8.709 8.869 678,613 -0.05(-0.52%)
Feb 26, 2015 8.533 9.055 8.394 8.916 570,091 +0.44(+5.18%)
Feb 25, 2015 8.461 8.564 8.322 8.477 461,076 +0.09(+1.05%)
Feb 24, 2015 8.368 8.466 8.270 8.389 274,169 +0.03(+0.31%)
Feb 23, 2015 8.611 8.611 8.270 8.363 389,859 -0.24(-2.82%)
Feb 20, 2015 8.497 8.684 8.316 8.606 450,076 +0.12(+1.46%)
Feb 19, 2015 8.265 8.652 8.203 8.482 231,677 +0.03(+0.37%)
Feb 18, 2015 8.404 8.617 8.296 8.451 624,957 -0.40(-4.50%)
Feb 17, 2015 8.693 8.885 8.491 8.848 257,764 +0.27(+3.13%)
Feb 13, 2015 8.265 8.580 8.580 8.580 235,797 +0.23(+2.72%)
Feb 12, 2015 8.508 8.895 8.136 8.353 509,864 -0.07(-0.86%)
Feb 11, 2015 8.094 8.611 7.913 8.425 395,095 +0.31(+3.82%)
Feb 10, 2015 8.518 8.518 7.965 8.115 227,238 -0.21(-2.54%)
Feb 09, 2015 8.265 8.869 8.249 8.327 350,158 +0.07(+0.88%)
Feb 06, 2015 8.260 8.347 8.084 8.254 231,452 +0.18(+2.17%)
Feb 05, 2015 7.975 8.254 7.748 8.079 305,661 +0.26(+3.30%)
Feb 04, 2015 7.443 7.851 7.170 7.821 319,108 +0.36(+4.85%)
Feb 03, 2015 7.345 7.950 7.330 7.459 701,769 +0.25(+3.51%)
Feb 02, 2015 7.464 7.660 7.133 7.206 391,874 -0.15(-2.11%)
Jan 30, 2015 7.232 7.438 7.232 7.361 199,848 +0.13(+1.79%)
Jan 29, 2015 7.340 7.437 7.180 7.232 258,902 -0.06(-0.78%)
Jan 28, 2015 7.712 7.712 7.164 7.288 319,849 -0.66(-8.32%)
Jan 27, 2015 7.919 8.001 7.826 7.950 284,933 +0.03(+0.39%)
Jan 26, 2015 7.950 7.990 7.748 7.919 232,056 +0.07(+0.86%)
Jan 23, 2015 7.717 7.893 7.717 7.851 149,206 +0.08(+1.06%)
Jan 22, 2015 8.213 8.213 7.656 7.769 421,987 -0.30(-3.77%)
Jan 21, 2015 7.857 8.234 7.624 8.074 593,684 +0.49(+6.40%)
Jan 20, 2015 8.110 8.110 7.454 7.588 338,641 -0.15(-2.00%)
Jan 16, 2015 7.356 7.753 7.206 7.743 231,888 +0.40(+5.41%)
Jan 15, 2015 7.263 7.464 7.232 7.345 271,906 +0.22(+3.12%)
Jan 14, 2015 6.803 7.175 6.798 7.123 343,892 +0.21(+3.06%)
Jan 13, 2015 6.601 6.922 6.596 6.911 273,079 +0.27(+4.12%)
Jan 12, 2015 6.922 6.922 6.560 6.638 226,628 -0.08(-1.15%)
Jan 09, 2015 6.968 7.118 6.627 6.715 570,127 -0.21(-2.99%)
Jan 08, 2015 7.113 7.206 6.886 6.922 280,358 +0.00(+0.00%)
Jan 07, 2015 7.077 7.347 6.844 6.922 314,065 -0.05(-0.67%)
Jan 06, 2015 7.381 7.559 6.891 6.968 353,209 -0.29(-3.99%)
Jan 05, 2015 7.480 7.567 6.886 7.257 352,536 -0.32(-4.23%)
Jan 02, 2015 6.855 7.629 6.855 7.578 343,992 +0.80(+11.73%)
Dec 31, 2014 6.844 6.782 6.782 6.782 690,742 -0.26(-3.74%)
Dec 30, 2014 7.232 7.276 6.822 7.046 603,784 -0.26(-3.54%)
Dec 29, 2014 7.283 7.531 7.113 7.304 598,897 +0.03(+0.43%)
Dec 26, 2014 7.480 7.531 7.211 7.273 292,545 -0.18(-2.43%)
Dec 24, 2014 7.077 7.454 7.454 7.454 380,605 +0.27(+3.74%)
Dec 23, 2014 7.655 7.681 7.103 7.185 526,840 -0.34(-4.53%)
Dec 22, 2014 7.981 7.981 7.232 7.526 340,124 -0.34(-4.27%)
Dec 19, 2014 7.671 8.006 7.418 7.862 534,537 +0.17(+2.15%)
Dec 18, 2014 8.239 9.298 7.412 7.697 481,192 -0.27(-3.43%)
Dec 17, 2014 7.800 8.151 7.593 7.970 383,023 +0.35(+4.61%)
Dec 16, 2014 7.350 7.722 6.762 7.619 568,201 +0.44(+6.12%)
Dec 15, 2014 7.908 8.146 7.056 7.180 491,263 -0.98(-12.03%)
Dec 12, 2014 8.533 8.816 8.058 8.161 450,802 -0.75(-8.46%)
Dec 11, 2014 8.807 9.264 8.657 8.916 387,274 -0.27(-2.92%)
Dec 10, 2014 8.983 9.293 8.523 9.184 428,732 -0.12(-1.28%)
Dec 09, 2014 8.621 9.432 8.417 9.303 269,232 +0.26(+2.86%)
Dec 08, 2014 10.07 10.50 8.337 9.045 890,531 -1.37(-13.19%)
Dec 05, 2014 10.90 10.90 10.33 10.42 284,896 -0.39(-3.59%)
Dec 04, 2014 11.25 11.25 9.954 10.81 367,152 +0.03(+0.24%)
Dec 03, 2014 10.63 10.94 10.49 10.78 154,710 +0.32(+3.01%)
Dec 02, 2014 10.28 11.07 9.711 10.47 195,767 +0.53(+5.30%)
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.