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 (%)
May 31, 2019 2.770 2.796 2.736 2.770 92,983 -0.03(-1.23%)
May 30, 2019 2.891 2.912 2.805 2.805 148,665 -0.11(-3.69%)
May 29, 2019 2.874 2.925 2.805 2.912 105,601 -0.01(-0.44%)
May 28, 2019 2.891 2.960 2.822 2.925 219,750 +0.03(+0.89%)
May 24, 2019 2.951 2.977 2.805 2.899 142,845 -0.07(-2.32%)
May 23, 2019 3.020 3.063 2.899 2.968 433,803 -0.09(-2.82%)
May 22, 2019 3.106 3.158 3.020 3.054 192,396 -0.09(-3.01%)
May 21, 2019 3.183 3.237 3.115 3.149 127,224 -0.03(-0.81%)
May 20, 2019 3.089 3.175 2.977 3.175 259,395 +0.13(+4.24%)
May 17, 2019 3.218 3.218 3.046 3.046 205,376 -0.17(-5.35%)
May 16, 2019 3.054 3.355 3.054 3.218 143,302 +0.16(+5.35%)
May 15, 2019 3.020 3.132 3.020 3.054 82,835 +0.00(+0.00%)
May 14, 2019 2.891 3.054 2.891 3.054 172,587 +0.19(+6.61%)
May 13, 2019 2.848 2.927 2.762 2.865 329,984 +0.00(+0.00%)
May 10, 2019 2.856 2.913 2.848 2.865 83,684 +0.01(+0.30%)
May 09, 2019 2.942 2.960 2.805 2.856 226,611 -0.05(-1.78%)
May 08, 2019 2.727 2.942 2.727 2.908 357,679 +0.15(+5.63%)
May 07, 2019 2.779 2.779 2.659 2.753 176,524 +0.00(+0.00%)
May 06, 2019 2.667 2.788 2.667 2.753 119,791 -0.02(-0.62%)
May 03, 2019 2.650 2.796 2.641 2.770 380,998 +0.12(+4.55%)
May 02, 2019 2.616 2.650 2.607 2.650 124,348 +0.03(+0.98%)
May 01, 2019 2.607 2.650 2.607 2.624 87,078 +0.01(+0.33%)
Apr 30, 2019 2.624 2.624 2.581 2.616 131,911 +0.00(+0.00%)
Apr 29, 2019 2.547 2.632 2.547 2.616 98,766 +0.07(+2.69%)
Apr 26, 2019 2.530 2.564 2.504 2.547 141,566 +0.02(+0.68%)
Apr 25, 2019 2.547 2.624 2.521 2.530 114,587 -0.03(-1.34%)
Apr 24, 2019 2.590 2.666 2.504 2.564 130,173 -0.03(-0.99%)
Apr 23, 2019 2.590 2.676 2.590 2.590 86,423 +0.01(+0.33%)
Apr 22, 2019 2.530 2.607 2.519 2.581 102,465 +0.05(+2.03%)
Apr 18, 2019 2.504 2.559 2.504 2.530 85,825 -0.01(-0.34%)
Apr 17, 2019 2.573 2.624 2.538 2.538 53,602 -0.05(-1.99%)
Apr 16, 2019 2.547 2.590 2.491 2.590 107,871 +0.04(+1.68%)
Apr 15, 2019 2.547 2.564 2.487 2.547 128,346 +0.03(+1.02%)
Apr 12, 2019 2.658 2.658 2.495 2.521 176,549 -0.09(-3.29%)
Apr 11, 2019 2.693 2.710 2.573 2.607 212,301 -0.11(-4.10%)
Apr 10, 2019 2.718 2.744 2.701 2.718 74,614 +0.00(+0.00%)
Apr 09, 2019 2.658 2.736 2.658 2.718 196,202 +0.08(+2.92%)
Apr 08, 2019 2.521 2.667 2.521 2.641 195,045 +0.11(+4.41%)
Apr 05, 2019 2.470 2.547 2.444 2.530 243,601 +0.06(+2.43%)
Apr 04, 2019 2.393 2.486 2.393 2.470 70,937 +0.06(+2.49%)
Apr 03, 2019 2.487 2.491 2.384 2.410 168,154 -0.08(-3.10%)
Apr 02, 2019 2.530 2.530 2.444 2.487 176,476 -0.02(-0.68%)
Apr 01, 2019 2.478 2.530 2.435 2.504 157,260 +0.07(+2.82%)
Mar 29, 2019 2.384 2.461 2.384 2.435 73,465 +0.06(+2.53%)
Mar 28, 2019 2.324 2.401 2.290 2.375 75,423 +0.03(+1.10%)
Mar 27, 2019 2.393 2.401 2.273 2.350 71,591 -0.03(-1.08%)
Mar 26, 2019 2.341 2.384 2.282 2.375 69,576 +0.08(+3.36%)
Mar 25, 2019 2.290 2.324 2.230 2.298 151,618 -0.02(-0.74%)
Mar 22, 2019 2.427 2.444 2.290 2.315 248,732 -0.10(-4.26%)
Mar 21, 2019 2.427 2.530 2.375 2.418 150,766 -0.01(-0.35%)
Mar 20, 2019 2.453 2.538 2.315 2.427 156,127 -0.03(-1.05%)
Mar 19, 2019 2.487 2.530 2.453 2.453 75,847 -0.03(-1.04%)
Mar 18, 2019 2.470 2.530 2.461 2.478 71,387 +0.02(+0.70%)
Mar 15, 2019 2.487 2.521 2.461 2.461 96,321 -0.03(-1.03%)
Mar 14, 2019 2.530 2.564 2.435 2.487 282,126 -0.02(-0.68%)
Mar 13, 2019 2.555 2.616 2.495 2.504 138,195 -0.02(-0.68%)
Mar 12, 2019 2.444 2.598 2.444 2.521 200,922 +0.08(+3.16%)
Mar 11, 2019 2.427 2.547 2.427 2.444 123,660 +0.03(+1.06%)
Mar 08, 2019 2.487 2.530 2.384 2.418 278,584 -0.12(-4.73%)
Mar 07, 2019 2.564 2.573 2.504 2.538 124,805 -0.03(-1.33%)
Mar 06, 2019 2.710 2.710 2.504 2.573 272,200 -0.09(-3.54%)
Mar 05, 2019 2.813 2.813 2.632 2.667 324,103 -0.13(-4.60%)
Mar 04, 2019 2.701 2.830 2.624 2.796 487,586 +0.14(+5.16%)
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.