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 (%)
Oct 31, 2018 3.793 3.981 3.734 3.930 250,748 +0.13(+3.31%)
Oct 30, 2018 3.828 3.894 3.705 3.804 264,017 -0.07(-1.90%)
Oct 29, 2018 3.959 3.974 3.779 3.878 211,369 -0.02(-0.63%)
Oct 26, 2018 3.796 3.927 3.623 3.902 204,812 +0.05(+1.28%)
Oct 25, 2018 3.951 3.951 3.771 3.853 160,373 -0.08(-2.08%)
Oct 24, 2018 3.992 4.066 3.771 3.935 227,199 -0.05(-1.23%)
Oct 23, 2018 3.984 4.017 3.878 3.984 132,827 -0.07(-1.82%)
Oct 22, 2018 4.050 4.132 4.017 4.058 165,886 +0.04(+1.02%)
Oct 19, 2018 4.148 4.201 4.017 4.017 172,974 -0.15(-3.54%)
Oct 18, 2018 4.361 4.378 4.140 4.164 138,399 -0.20(-4.51%)
Oct 17, 2018 4.525 4.525 4.285 4.361 134,060 -0.16(-3.45%)
Oct 16, 2018 4.410 4.550 4.369 4.517 228,797 +0.14(+3.18%)
Oct 15, 2018 4.369 4.501 4.345 4.378 195,367 -0.11(-2.55%)
Oct 12, 2018 4.517 4.673 4.427 4.492 411,577 -0.22(-4.70%)
Oct 11, 2018 4.673 4.759 4.558 4.714 242,103 -0.09(-1.88%)
Oct 10, 2018 4.869 4.869 4.665 4.804 101,156 -0.05(-1.01%)
Oct 09, 2018 4.665 4.894 4.596 4.853 119,590 +0.19(+4.04%)
Oct 08, 2018 4.517 4.665 4.482 4.665 69,156 +0.13(+2.89%)
Oct 05, 2018 4.632 4.632 4.386 4.533 164,191 -0.10(-2.12%)
Oct 04, 2018 4.574 4.665 4.521 4.632 164,689 +0.07(+1.44%)
Oct 03, 2018 4.345 4.566 4.263 4.566 129,389 +0.23(+5.29%)
Oct 02, 2018 4.337 4.353 4.279 4.337 75,645 -0.03(-0.75%)
Oct 01, 2018 4.214 4.378 4.189 4.369 111,473 +0.15(+3.50%)
Sep 28, 2018 3.968 4.246 3.943 4.222 143,088 +0.21(+5.32%)
Sep 27, 2018 4.173 4.197 3.951 4.009 275,944 -0.20(-4.68%)
Sep 26, 2018 4.386 4.386 4.197 4.205 143,506 -0.18(-4.11%)
Sep 25, 2018 4.386 4.403 4.345 4.386 84,856 +0.02(+0.38%)
Sep 24, 2018 4.304 4.417 4.296 4.369 90,479 +0.08(+1.91%)
Sep 21, 2018 4.205 4.320 4.181 4.287 112,226 +0.08(+1.95%)
Sep 20, 2018 4.312 4.312 4.164 4.205 122,812 -0.09(-2.10%)
Sep 19, 2018 4.214 4.312 4.050 4.296 211,948 +0.06(+1.35%)
Sep 18, 2018 4.304 4.361 4.205 4.238 149,380 -0.06(-1.34%)
Sep 17, 2018 4.353 4.353 4.279 4.296 88,997 -0.05(-1.13%)
Sep 14, 2018 4.312 4.402 4.304 4.345 72,215 +0.01(+0.19%)
Sep 13, 2018 4.328 4.353 4.263 4.337 114,487 -0.01(-0.19%)
Sep 12, 2018 4.410 4.410 4.337 4.345 110,026 -0.07(-1.49%)
Sep 11, 2018 4.550 4.550 4.345 4.410 99,293 -0.11(-2.36%)
Sep 10, 2018 4.591 4.624 4.435 4.517 81,271 -0.01(-0.18%)
Sep 07, 2018 4.509 4.550 4.304 4.525 188,344 +0.02(+0.36%)
Sep 06, 2018 4.624 4.624 4.443 4.509 151,258 -0.12(-2.65%)
Sep 05, 2018 4.730 4.730 4.550 4.632 81,104 -0.11(-2.42%)
Sep 04, 2018 4.845 4.845 4.673 4.746 123,774 -0.10(-2.03%)
Aug 31, 2018 4.845 4.845 4.845 0 -0.03(-0.67%)
Aug 30, 2018 5.050 5.059 4.779 4.878 95,661 -0.20(-3.88%)
Aug 29, 2018 5.107 5.156 4.927 5.074 156,604 -0.05(-0.96%)
Aug 28, 2018 4.902 5.156 4.853 5.124 140,853 +0.22(+4.52%)
Aug 27, 2018 4.919 5.001 4.837 4.902 101,767 -0.02(-0.33%)
Aug 24, 2018 4.919 4.951 4.845 4.919 62,212 +0.00(+0.00%)
Aug 23, 2018 5.001 5.001 4.862 4.919 120,616 -0.08(-1.64%)
Aug 22, 2018 4.943 5.061 4.902 5.001 69,538 +0.06(+1.16%)
Aug 21, 2018 5.001 5.057 4.894 4.943 109,257 +0.02(+0.33%)
Aug 20, 2018 4.910 4.951 4.861 4.927 90,620 +0.02(+0.50%)
Aug 17, 2018 4.919 4.960 4.853 4.902 72,215 +0.02(+0.34%)
Aug 16, 2018 4.820 4.910 4.787 4.886 81,472 +0.12(+2.58%)
Aug 15, 2018 4.804 4.845 4.697 4.763 132,545 -0.11(-2.19%)
Aug 14, 2018 4.894 4.960 4.812 4.869 74,876 +0.06(+1.19%)
Aug 13, 2018 5.132 5.156 4.796 4.812 124,640 -0.30(-5.78%)
Aug 10, 2018 4.943 5.124 4.927 5.107 149,065 +0.12(+2.47%)
Aug 09, 2018 4.878 5.000 4.861 4.984 180,071 +0.17(+3.58%)
Aug 08, 2018 4.681 4.886 4.632 4.812 243,939 +0.34(+7.51%)
Aug 07, 2018 4.361 4.542 4.361 4.476 124,996 +0.11(+2.44%)
Aug 06, 2018 4.369 4.476 4.320 4.369 88,675 +0.01(+0.19%)
Aug 03, 2018 4.304 4.476 4.304 4.361 135,769 +0.02(+0.38%)
Aug 02, 2018 4.378 4.378 4.271 4.345 96,673 -0.07(-1.49%)
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.