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 (%)
Jul 29, 2016 5.452 5.644 5.439 5.631 39,292 +0.11(+1.97%)
Jul 28, 2016 5.535 5.567 5.457 5.522 91,235 +0.01(+0.23%)
Jul 27, 2016 5.511 5.603 5.395 5.510 164,442 -0.00(-0.02%)
Jul 26, 2016 5.395 5.609 5.395 5.511 165,836 +0.09(+1.70%)
Jul 25, 2016 5.738 5.805 5.388 5.419 320,285 -0.39(-6.65%)
Jul 22, 2016 5.211 5.818 5.211 5.805 247,243 +0.60(+11.54%)
Jul 21, 2016 5.303 5.364 5.180 5.205 60,711 -0.12(-2.30%)
Jul 20, 2016 5.205 5.352 5.027 5.327 108,091 +0.12(+2.24%)
Jul 19, 2016 5.272 5.364 5.211 5.211 60,510 -0.12(-2.30%)
Jul 18, 2016 5.180 5.352 5.180 5.333 98,103 +0.12(+2.23%)
Jul 15, 2016 5.303 5.358 5.051 5.217 136,697 -0.09(-1.62%)
Jul 14, 2016 5.223 5.370 5.119 5.303 41,111 +0.09(+1.76%)
Jul 13, 2016 5.339 5.487 5.125 5.211 140,712 -0.20(-3.74%)
Jul 12, 2016 4.990 5.444 4.898 5.413 272,944 +0.53(+10.93%)
Jul 11, 2016 4.904 4.935 4.855 4.880 64,755 +0.00(+0.00%)
Jul 08, 2016 4.763 4.935 4.751 4.880 61,370 +0.13(+2.71%)
Jul 07, 2016 4.782 5.026 4.708 4.751 98,713 +0.18(+3.89%)
Jul 05, 2016 4.996 5.039 4.530 4.573 204,134 -0.52(-10.23%)
Jul 01, 2016 4.965 5.094 5.094 5.094 171,446 +0.09(+1.84%)
Jun 30, 2016 4.769 5.078 4.732 5.002 81,539 +0.17(+3.42%)
Jun 29, 2016 4.757 5.094 4.659 4.837 188,940 +0.10(+2.07%)
Jun 28, 2016 4.659 5.001 4.653 4.739 139,402 +0.16(+3.41%)
Jun 27, 2016 4.812 4.978 4.506 4.582 214,492 -0.33(-6.80%)
Jun 24, 2016 4.720 5.137 4.678 4.916 185,216 +0.01(+0.25%)
Jun 23, 2016 4.843 4.904 4.626 4.904 137,095 +0.13(+2.70%)
Jun 22, 2016 4.818 4.886 4.641 4.775 102,853 -0.08(-1.64%)
Jun 21, 2016 4.751 5.003 4.751 4.855 72,335 -0.01(-0.25%)
Jun 20, 2016 4.837 5.076 4.671 4.867 216,597 +0.09(+1.79%)
Jun 17, 2016 5.014 5.202 4.782 4.782 257,235 -0.13(-2.74%)
Jun 16, 2016 5.180 5.205 4.873 4.916 164,190 -0.20(-3.95%)
Jun 15, 2016 5.235 5.370 5.088 5.119 170,194 -0.20(-3.69%)
Jun 14, 2016 5.346 5.431 5.088 5.315 284,797 -0.03(-0.57%)
Jun 13, 2016 5.309 5.511 5.107 5.346 108,600 -0.07(-1.25%)
Jun 10, 2016 5.554 5.677 5.278 5.413 179,847 -0.25(-4.33%)
Jun 09, 2016 5.621 5.854 5.529 5.658 65,006 -0.04(-0.75%)
Jun 08, 2016 5.909 5.964 5.517 5.701 196,769 -0.20(-3.43%)
Jun 07, 2016 5.750 5.968 5.750 5.903 82,371 +0.14(+2.45%)
Jun 06, 2016 5.799 5.916 5.664 5.762 151,635 -0.02(-0.42%)
Jun 03, 2016 5.578 5.830 5.578 5.787 56,362 +0.18(+3.17%)
Jun 02, 2016 5.597 5.842 5.597 5.609 79,581 -0.07(-1.19%)
Jun 01, 2016 5.554 5.922 5.456 5.677 107,546 +0.04(+0.76%)
May 31, 2016 5.517 5.708 5.469 5.634 69,457 +0.12(+2.11%)
May 27, 2016 5.572 5.517 5.517 5.517 121,203 -0.11(-1.96%)
May 26, 2016 5.787 5.842 5.511 5.628 141,229 -0.21(-3.67%)
May 25, 2016 5.756 5.952 5.609 5.842 183,094 +0.09(+1.60%)
May 24, 2016 5.824 5.977 5.609 5.750 124,942 -0.10(-1.68%)
May 23, 2016 5.444 5.916 5.309 5.848 103,153 +0.29(+5.30%)
May 20, 2016 5.468 5.554 5.266 5.554 132,177 +0.07(+1.23%)
May 19, 2016 5.296 5.487 5.094 5.487 92,312 +0.17(+3.11%)
May 18, 2016 5.658 5.732 5.273 5.321 88,550 -0.39(-6.77%)
May 17, 2016 5.444 5.762 5.127 5.707 380,368 +0.23(+4.26%)
May 16, 2016 5.241 5.505 4.953 5.474 145,442 +0.45(+9.04%)
May 13, 2016 4.929 5.211 4.757 5.021 137,119 +0.09(+1.74%)
May 12, 2016 4.855 5.082 4.757 4.935 146,268 +0.12(+2.42%)
May 11, 2016 4.512 4.831 4.500 4.818 80,885 +0.29(+6.36%)
May 10, 2016 4.457 4.579 4.432 4.530 171,784 +0.11(+2.50%)
May 09, 2016 4.542 4.542 4.352 4.420 317,918 -0.21(-4.57%)
May 06, 2016 4.794 4.794 4.237 4.631 617,768 -0.59(-11.33%)
May 05, 2016 5.076 5.296 5.033 5.223 178,104 +0.30(+6.10%)
May 04, 2016 4.904 5.290 4.873 4.923 153,130 +0.06(+1.26%)
May 03, 2016 5.057 5.088 4.782 4.861 222,784 -0.26(-5.14%)
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.