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 29, 2021 1.438 1.438 1.401 1.425 11,989 -0.00(-0.31%)
Oct 28, 2021 1.438 1.513 1.410 1.429 94,570 -0.04(-2.54%)
Oct 27, 2021 1.466 1.516 1.429 1.466 20,617 +0.01(+0.63%)
Oct 26, 2021 1.429 1.457 29,345 +0.01(+0.65%)
Oct 25, 2021 1.457 1.476 1.438 1.448 24,071 -0.01(-0.64%)
Oct 22, 2021 1.457 1.490 1.448 1.457 12,125 -0.02(-1.19%)
Oct 21, 2021 1.568 1.568 1.401 1.474 21,518 -0.03(-1.93%)
Oct 20, 2021 1.503 1.541 1.503 1.503 33,506 -0.04(-2.77%)
Oct 19, 2021 1.578 1.578 1.513 1.546 13,398 +0.01(+0.37%)
Oct 18, 2021 1.541 1.624 1.487 1.541 84,121 -0.03(-1.78%)
Oct 15, 2021 1.624 1.624 1.559 1.568 32,584 -0.04(-2.59%)
Oct 14, 2021 1.621 1.624 1.578 1.610 17,461 +0.03(+2.06%)
Oct 13, 2021 1.596 1.596 1.541 1.578 23,869 +0.00(+0.00%)
Oct 12, 2021 1.615 1.646 1.541 1.578 34,998 -0.02(-1.16%)
Oct 11, 2021 1.670 1.716 1.596 1.596 61,763 -0.06(-3.37%)
Oct 08, 2021 1.643 1.670 1.631 1.652 28,411 +0.03(+1.71%)
Oct 07, 2021 1.615 1.680 1.588 1.624 17,280 +0.00(+0.00%)
Oct 06, 2021 1.661 1.681 1.587 1.624 33,919 -0.07(-4.37%)
Oct 05, 2021 1.726 1.763 1.624 1.698 41,515 -0.03(-1.61%)
Oct 04, 2021 1.689 1.763 1.651 1.726 82,652 +0.06(+3.91%)
Oct 01, 2021 1.670 1.714 1.643 1.661 46,825 -0.00(-0.30%)
Sep 30, 2021 1.568 1.708 1.531 1.666 93,224 +0.11(+6.86%)
Sep 29, 2021 1.606 1.606 1.545 1.559 36,109 -0.03(-1.75%)
Sep 28, 2021 1.485 1.606 1.485 1.587 91,361 +0.10(+6.48%)
Sep 27, 2021 1.438 1.531 1.420 1.490 159,035 +0.05(+3.28%)
Sep 24, 2021 1.420 1.485 1.392 1.443 41,471 +0.02(+1.63%)
Sep 23, 2021 1.365 1.429 1.365 1.420 72,910 +0.05(+3.38%)
Sep 22, 2021 1.364 1.383 1.346 1.373 28,687 +0.01(+0.68%)
Sep 21, 2021 1.392 1.448 1.327 1.364 78,596 +0.00(+0.00%)
Sep 20, 2021 1.485 1.522 1.346 1.364 51,999 -0.11(-7.55%)
Sep 17, 2021 1.438 1.476 1.392 1.476 53,829 +0.01(+0.63%)
Sep 16, 2021 1.448 1.531 1.416 1.466 175,053 +0.05(+3.27%)
Sep 15, 2021 1.392 1.438 1.355 1.420 53,170 +0.06(+4.79%)
Sep 14, 2021 1.336 1.373 1.277 1.355 53,535 +0.05(+3.55%)
Sep 13, 2021 1.234 1.309 1.215 1.309 64,032 +0.06(+4.45%)
Sep 10, 2021 1.234 1.253 1.207 1.253 87,042 +0.05(+3.84%)
Sep 09, 2021 1.104 1.206 1.104 1.206 42,210 +0.06(+4.84%)
Sep 08, 2021 1.160 1.179 1.114 1.151 28,102 +0.01(+0.81%)
Sep 07, 2021 1.253 1.281 1.123 1.141 80,960 -0.07(-6.11%)
Sep 03, 2021 1.151 1.234 1.137 1.216 36,580 +0.08(+7.38%)
Sep 02, 2021 1.114 1.151 1.104 1.132 29,568 +0.01(+0.83%)
Sep 01, 2021 1.086 1.141 1.086 1.123 12,068 +0.02(+1.68%)
Aug 31, 2021 1.151 1.160 1.104 1.104 38,945 -0.04(-3.25%)
Aug 30, 2021 1.086 1.141 1.086 1.141 66,944 +0.00(+0.00%)
Aug 27, 2021 1.151 1.169 1.141 1.141 11,123 -0.01(-0.81%)
Aug 26, 2021 1.160 1.172 1.145 1.151 13,025 -0.04(-3.12%)
Aug 25, 2021 1.141 1.188 1.141 1.188 26,481 +0.02(+1.59%)
Aug 24, 2021 1.179 1.197 1.129 1.169 31,766 -0.03(-2.33%)
Aug 23, 2021 1.132 1.197 1.123 1.197 59,905 +0.08(+7.50%)
Aug 20, 2021 1.132 1.141 1.076 1.114 56,978 +0.02(+1.69%)
Aug 19, 2021 1.206 1.226 1.049 1.095 126,322 -0.12(-9.92%)
Aug 18, 2021 1.234 1.269 1.216 1.216 52,991 -0.04(-2.96%)
Aug 17, 2021 1.244 1.262 1.206 1.253 15,334 +0.03(+2.27%)
Aug 16, 2021 1.253 1.290 1.206 1.225 42,489 -0.03(-2.22%)
Aug 13, 2021 1.281 1.299 1.206 1.253 30,830 +0.01(+0.75%)
Aug 12, 2021 1.253 1.299 1.244 1.244 38,494 -0.04(-2.90%)
Aug 11, 2021 1.336 1.336 1.253 1.281 57,036 -0.03(-2.13%)
Aug 10, 2021 1.342 1.346 1.253 1.309 74,572 -0.03(-2.08%)
Aug 09, 2021 1.355 1.355 1.309 1.336 12,960 +0.01(+0.70%)
Aug 06, 2021 1.346 1.346 1.327 1.327 20,929 -0.03(-2.05%)
Aug 05, 2021 1.318 1.383 1.305 1.355 21,198 +0.06(+4.26%)
Aug 04, 2021 1.466 1.466 1.299 1.300 87,232 -0.18(-11.93%)
Aug 03, 2021 1.476 1.476 1.429 1.476 40,660 +0.03(+1.92%)
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.