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 (%)
Apr 30, 2020 0.4357 0.5157 0.4001 0.4979 1,905,815 +0.09(+21.74%)
Apr 29, 2020 0.3829 0.4351 0.3655 0.4090 1,098,353 +0.04(+11.90%)
Apr 28, 2020 0.3568 0.3829 0.3220 0.3655 1,208,491 -0.01(-2.82%)
Apr 27, 2020 0.4112 0.4112 0.3590 0.3761 808,060 -0.04(-8.55%)
Apr 24, 2020 0.4003 0.4786 0.3743 0.4113 1,263,470 +0.03(+7.88%)
Apr 23, 2020 0.3742 0.3960 0.3481 0.3812 1,058,919 +0.02(+5.24%)
Apr 22, 2020 0.3481 0.3831 0.3307 0.3623 602,311 +0.01(+3.12%)
Apr 21, 2020 0.4264 0.4264 0.3033 0.3513 1,376,262 -0.08(-17.61%)
Apr 20, 2020 0.5308 0.5308 0.3916 0.4264 1,977,907 -0.12(-22.14%)
Apr 17, 2020 0.5395 0.5624 0.5254 0.5476 69,637 +0.01(+1.50%)
Apr 16, 2020 0.5221 0.5395 0.4830 0.5395 98,029 +0.02(+3.33%)
Apr 15, 2020 0.5656 0.5656 0.4699 0.5221 292,395 -0.05(-8.03%)
Apr 14, 2020 0.6527 0.6527 0.4699 0.5677 630,790 -0.09(-14.16%)
Apr 13, 2020 0.7397 0.7397 0.6266 0.6614 89,173 -0.08(-10.19%)
Apr 09, 2020 0.7397 0.7397 0.6092 0.7364 178,345 +0.09(+14.35%)
Apr 08, 2020 0.5711 0.6440 0.5711 0.6440 32,156 +0.08(+13.25%)
Apr 07, 2020 0.5984 0.6266 0.5446 0.5686 83,896 -0.01(-1.24%)
Apr 06, 2020 0.5918 0.6525 0.5743 0.5757 113,733 -0.05(-7.60%)
Apr 03, 2020 0.5536 0.6266 0.5047 0.6231 48,263 +0.08(+15.50%)
Apr 02, 2020 0.5259 0.6266 0.4786 0.5395 50,855 +0.01(+1.66%)
Apr 01, 2020 0.5569 0.5569 0.5221 0.5307 38,432 -0.03(-6.18%)
Mar 31, 2020 0.5683 0.6266 0.5249 0.5656 55,179 +0.02(+3.19%)
Mar 30, 2020 0.6005 0.6005 0.5134 0.5482 161,812 -0.06(-9.98%)
Mar 27, 2020 0.6179 0.6179 0.5918 0.6089 40,219 -0.01(-1.45%)
Mar 26, 2020 0.6440 0.6962 0.5656 0.6179 92,500 +0.01(+0.90%)
Mar 25, 2020 0.5728 0.7136 0.5728 0.6124 93,824 +0.05(+9.41%)
Mar 24, 2020 0.5591 0.7397 0.4700 0.5597 117,109 +0.00(+0.50%)
Mar 23, 2020 0.5918 0.6005 0.4242 0.5569 174,719 -0.10(-15.51%)
Mar 20, 2020 0.6880 0.7919 0.6527 0.6592 209,027 -0.01(-1.61%)
Mar 19, 2020 0.4264 0.6700 0.4264 0.6700 243,023 +0.25(+60.40%)
Mar 18, 2020 0.4351 0.4938 0.3916 0.4177 129,393 -0.07(-14.29%)
Mar 17, 2020 0.4612 0.6092 0.4438 0.4873 518,279 +0.03(+5.66%)
Mar 16, 2020 0.5221 0.5482 0.4351 0.4612 502,853 -0.17(-26.39%)
Mar 13, 2020 0.8093 0.8180 0.5656 0.6266 678,677 -0.09(-12.18%)
Mar 12, 2020 0.7832 0.7832 0.6614 0.7135 267,108 -0.11(-13.69%)
Mar 11, 2020 0.8702 0.9297 0.8007 0.8267 244,014 -0.12(-12.84%)
Mar 10, 2020 1.166 1.166 0.8615 0.9485 158,865 -0.05(-5.22%)
Mar 09, 2020 1.175 1.175 0.7960 1.001 418,236 -0.35(-25.81%)
Mar 06, 2020 1.410 1.410 1.271 1.349 170,990 -0.10(-6.63%)
Mar 05, 2020 1.418 1.445 1.305 1.445 138,319 +0.00(+0.10%)
Mar 04, 2020 1.523 1.541 1.437 1.443 50,882 -0.08(-5.24%)
Mar 03, 2020 1.575 1.575 1.479 1.523 60,993 -0.05(-3.31%)
Mar 02, 2020 1.523 1.586 1.489 1.575 79,008 +0.03(+2.26%)
Feb 28, 2020 1.436 1.549 1.392 1.540 230,860 +0.00(+0.00%)
Feb 27, 2020 1.566 1.566 1.382 1.540 209,043 -0.05(-3.28%)
Feb 26, 2020 1.497 1.661 1.497 1.593 97,785 +0.03(+1.67%)
Feb 25, 2020 1.688 1.688 1.509 1.566 187,752 -0.12(-7.22%)
Feb 24, 2020 1.714 1.714 1.653 1.688 48,429 -0.09(-4.90%)
Feb 21, 2020 1.827 1.859 1.697 1.775 114,798 -0.08(-4.23%)
Feb 20, 2020 1.775 1.888 1.749 1.854 128,313 +0.07(+3.90%)
Feb 19, 2020 1.706 1.793 1.697 1.784 102,650 +0.08(+4.59%)
Feb 18, 2020 1.706 1.740 1.705 1.706 36,649 -0.03(-1.51%)
Feb 14, 2020 1.740 1.766 1.662 1.732 101,123 +0.00(+0.00%)
Feb 13, 2020 1.767 1.793 1.699 1.732 36,158 -0.05(-2.93%)
Feb 12, 2020 1.758 1.793 1.732 1.784 88,556 +0.03(+1.49%)
Feb 11, 2020 1.680 1.801 1.666 1.758 74,555 +0.08(+4.66%)
Feb 10, 2020 1.767 1.767 1.639 1.680 135,825 -0.06(-3.50%)
Feb 07, 2020 1.723 1.785 1.714 1.740 116,866 -0.02(-0.99%)
Feb 06, 2020 1.793 1.798 1.749 1.758 56,659 -0.04(-2.42%)
Feb 05, 2020 1.758 1.810 1.758 1.801 29,291 +0.04(+2.48%)
Feb 04, 2020 1.836 1.836 1.749 1.758 53,988 -0.05(-2.88%)
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.