Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSI Compressco (NQ: CCLP )

N/A 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 (%)
Jun 30, 2016 7.780 8.283 7.720 8.160 49,985 +0.27(+3.42%)
Jun 29, 2016 7.760 8.310 7.600 7.890 115,824 +0.16(+2.07%)
Jun 28, 2016 7.600 8.158 7.590 7.730 85,456 +0.26(+3.41%)
Jun 27, 2016 7.850 8.120 7.350 7.475 131,488 -0.54(-6.80%)
Jun 24, 2016 7.700 8.380 7.632 8.020 113,541 +0.02(+0.25%)
Jun 23, 2016 7.900 8.000 7.546 8.000 84,042 +0.21(+2.70%)
Jun 22, 2016 7.860 7.970 7.570 7.790 63,051 -0.13(-1.64%)
Jun 21, 2016 7.750 8.161 7.750 7.920 44,343 -0.02(-0.25%)
Jun 20, 2016 7.890 8.280 7.620 7.940 132,778 +0.14(+1.79%)
Jun 17, 2016 8.180 8.486 7.800 7.800 157,690 -0.22(-2.74%)
Jun 16, 2016 8.450 8.490 7.950 8.020 100,652 -0.33(-3.95%)
Jun 15, 2016 8.540 8.760 8.300 8.350 104,332 -0.32(-3.69%)
Jun 14, 2016 8.720 8.860 8.300 8.670 174,586 -0.05(-0.57%)
Jun 13, 2016 8.660 8.990 8.331 8.720 66,574 -0.11(-1.25%)
Jun 10, 2016 9.060 9.260 8.610 8.830 110,250 -0.40(-4.33%)
Jun 09, 2016 9.170 9.550 9.020 9.230 39,850 -0.07(-0.75%)
Jun 08, 2016 9.640 9.729 9.000 9.300 120,623 -0.33(-3.43%)
Jun 07, 2016 9.380 9.735 9.380 9.630 50,495 +0.23(+2.45%)
Jun 06, 2016 9.460 9.650 9.240 9.400 92,955 -0.04(-0.42%)
Jun 03, 2016 9.100 9.510 9.100 9.440 34,551 +0.29(+3.17%)
Jun 02, 2016 9.130 9.530 9.130 9.150 48,785 -0.11(-1.19%)
Jun 01, 2016 9.060 9.660 8.900 9.260 65,928 +0.07(+0.76%)
May 31, 2016 9.000 9.312 8.921 9.190 42,579 +0.19(+2.11%)
May 27, 2016 9.090 9.000 9.000 9.000 74,300 -0.18(-1.96%)
May 26, 2016 9.440 9.530 8.990 9.180 86,576 -0.35(-3.67%)
May 25, 2016 9.390 9.710 9.150 9.530 112,240 +0.15(+1.60%)
May 24, 2016 9.500 9.750 9.150 9.380 76,592 -0.16(-1.68%)
May 23, 2016 8.880 9.650 8.660 9.540 63,235 +0.48(+5.30%)
May 20, 2016 8.920 9.060 8.590 9.060 81,027 +0.11(+1.23%)
May 19, 2016 8.640 8.950 8.310 8.950 56,589 +0.27(+3.11%)
May 18, 2016 9.230 9.350 8.601 8.680 54,283 -0.63(-6.77%)
May 17, 2016 8.880 9.400 8.364 9.310 233,173 +0.38(+4.26%)
May 16, 2016 8.550 8.980 8.080 8.930 89,159 +0.74(+9.04%)
May 13, 2016 8.040 8.500 7.760 8.190 84,057 +0.14(+1.74%)
May 12, 2016 7.920 8.290 7.760 8.050 89,665 +0.19(+2.42%)
May 11, 2016 7.360 7.880 7.341 7.860 49,584 +0.47(+6.36%)
May 10, 2016 7.270 7.470 7.230 7.390 105,307 +0.18(+2.50%)
May 09, 2016 7.410 7.410 7.100 7.210 194,890 -0.34(-4.57%)
May 06, 2016 7.820 7.820 6.912 7.555 378,703 -0.96(-11.33%)
May 05, 2016 8.280 8.640 8.210 8.520 109,181 +0.49(+6.10%)
May 04, 2016 8.000 8.630 7.950 8.030 93,872 +0.10(+1.26%)
May 03, 2016 8.250 8.300 7.800 7.930 136,571 -0.43(-5.14%)
May 02, 2016 8.710 8.868 8.312 8.360 62,109 -0.44(-5.00%)
Apr 29, 2016 8.970 9.180 8.350 8.800 94,719 -0.12(-1.35%)
Apr 28, 2016 9.030 9.030 8.700 8.920 121,213 -0.13(-1.44%)
Apr 27, 2016 9.250 9.350 8.660 9.050 214,144 -0.29(-3.10%)
Apr 26, 2016 8.960 10.00 8.880 9.340 394,921 +0.39(+4.36%)
Apr 25, 2016 9.070 9.180 8.790 8.950 128,879 -0.09(-1.00%)
Apr 22, 2016 8.190 9.100 8.190 9.040 252,558 +0.82(+9.98%)
Apr 21, 2016 7.810 8.610 7.610 8.220 217,443 +0.40(+5.12%)
Apr 20, 2016 7.030 7.970 7.030 7.820 308,081 +0.78(+11.08%)
Apr 19, 2016 6.700 7.200 6.700 7.040 308,897 +0.34(+5.07%)
Apr 18, 2016 6.650 6.740 6.518 6.700 60,639 -0.05(-0.74%)
Apr 15, 2016 6.560 6.830 6.360 6.750 146,979 +0.07(+1.05%)
Apr 14, 2016 6.850 6.850 6.628 6.680 62,244 -0.15(-2.20%)
Apr 13, 2016 7.000 7.000 6.500 6.830 79,556 +0.02(+0.29%)
Apr 12, 2016 6.350 6.940 6.260 6.810 151,082 +0.54(+8.61%)
Apr 11, 2016 6.040 6.370 6.040 6.270 67,234 +0.22(+3.64%)
Apr 08, 2016 6.030 6.120 5.840 6.050 126,544 +0.17(+2.89%)
Apr 07, 2016 5.610 5.890 5.507 5.880 68,813 +0.22(+3.89%)
Apr 06, 2016 5.640 5.900 5.410 5.660 76,353 +0.01(+0.18%)
Apr 05, 2016 5.220 5.650 5.170 5.650 39,383 +0.25(+4.63%)
Apr 04, 2016 5.480 5.890 5.390 5.400 82,082 -0.11(-2.00%)
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.