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 (%)
Mar 29, 2019 2.780 2.870 2.780 2.840 63,000 +0.07(+2.53%)
Mar 28, 2019 2.710 2.800 2.670 2.770 64,679 +0.03(+1.09%)
Mar 27, 2019 2.790 2.800 2.650 2.740 61,393 -0.03(-1.08%)
Mar 26, 2019 2.730 2.780 2.661 2.770 59,665 +0.09(+3.36%)
Mar 25, 2019 2.670 2.710 2.600 2.680 130,020 -0.02(-0.74%)
Mar 22, 2019 2.830 2.850 2.670 2.700 213,300 -0.12(-4.26%)
Mar 21, 2019 2.830 2.950 2.770 2.820 129,290 -0.01(-0.35%)
Mar 20, 2019 2.860 2.960 2.700 2.830 133,887 -0.03(-1.05%)
Mar 19, 2019 2.900 2.950 2.860 2.860 65,043 -0.03(-1.04%)
Mar 18, 2019 2.880 2.950 2.870 2.890 61,218 +0.02(+0.70%)
Mar 15, 2019 2.900 2.940 2.870 2.870 82,600 -0.03(-1.03%)
Mar 14, 2019 2.950 2.990 2.840 2.900 241,937 -0.02(-0.68%)
Mar 13, 2019 2.980 3.050 2.910 2.920 118,509 -0.02(-0.68%)
Mar 12, 2019 2.850 3.030 2.850 2.940 172,301 +0.09(+3.16%)
Mar 11, 2019 2.830 2.970 2.830 2.850 106,045 +0.03(+1.06%)
Mar 08, 2019 2.900 2.950 2.780 2.820 238,900 -0.14(-4.73%)
Mar 07, 2019 2.990 3.000 2.920 2.960 107,027 -0.04(-1.33%)
Mar 06, 2019 3.160 3.160 2.920 3.000 233,425 -0.11(-3.54%)
Mar 05, 2019 3.280 3.280 3.069 3.110 277,935 -0.15(-4.60%)
Mar 04, 2019 3.150 3.300 3.060 3.260 418,129 +0.16(+5.16%)
Mar 01, 2019 3.170 3.190 3.085 3.100 252,300 -0.03(-0.96%)
Feb 28, 2019 3.110 3.200 2.960 3.130 340,700 +0.06(+1.95%)
Feb 27, 2019 2.900 3.230 2.810 3.070 580,127 +0.28(+10.04%)
Feb 26, 2019 2.810 2.900 2.790 2.790 211,093 -0.05(-1.76%)
Feb 25, 2019 2.600 2.840 2.600 2.840 398,561 +0.19(+7.37%)
Feb 22, 2019 2.650 2.680 2.580 2.645 192,100 -0.02(-0.56%)
Feb 21, 2019 2.720 2.720 2.600 2.660 120,275 -0.05(-1.85%)
Feb 20, 2019 2.670 2.740 2.630 2.710 118,439 +0.03(+1.12%)
Feb 19, 2019 2.670 2.800 2.630 2.680 125,445 +0.00(+0.00%)
Feb 15, 2019 2.720 2.830 2.610 2.680 236,100 -0.02(-0.74%)
Feb 14, 2019 2.690 2.780 2.630 2.700 106,035 -0.04(-1.46%)
Feb 13, 2019 2.700 2.860 2.700 2.740 184,758 +0.07(+2.62%)
Feb 12, 2019 2.600 2.700 2.510 2.670 106,726 +0.09(+3.49%)
Feb 11, 2019 2.540 2.618 2.480 2.580 96,332 +0.04(+1.57%)
Feb 08, 2019 2.540 2.580 2.480 2.540 99,800 +0.00(+0.00%)
Feb 07, 2019 2.680 2.680 2.450 2.540 288,586 -0.15(-5.58%)
Feb 06, 2019 2.710 2.730 2.670 2.690 26,174 -0.05(-1.82%)
Feb 05, 2019 2.790 2.870 2.660 2.740 177,858 -0.06(-2.14%)
Feb 04, 2019 2.660 2.830 2.630 2.800 159,538 +0.16(+6.06%)
Feb 01, 2019 2.620 2.740 2.590 2.640 140,400 +0.02(+0.76%)
Jan 31, 2019 2.630 2.640 2.517 2.620 184,116 -0.01(-0.57%)
Jan 30, 2019 2.600 2.650 2.510 2.635 230,490 +0.03(+1.35%)
Jan 29, 2019 2.640 2.690 2.500 2.600 177,616 -0.05(-1.89%)
Jan 28, 2019 2.570 2.685 2.570 2.650 305,167 +0.10(+3.92%)
Jan 25, 2019 2.500 2.650 2.500 2.550 319,300 +0.05(+2.00%)
Jan 24, 2019 2.560 2.617 2.460 2.500 239,220 -0.07(-2.72%)
Jan 23, 2019 2.760 2.760 2.530 2.570 656,833 -0.21(-7.55%)
Jan 22, 2019 2.940 2.959 2.750 2.780 251,049 -0.20(-6.71%)
Jan 18, 2019 2.860 3.070 2.840 2.980 221,100 +0.13(+4.56%)
Jan 17, 2019 2.890 2.920 2.810 2.850 70,526 -0.02(-0.70%)
Jan 16, 2019 2.860 2.960 2.830 2.870 152,437 -0.02(-0.69%)
Jan 15, 2019 3.020 3.065 2.820 2.890 476,446 -0.13(-4.30%)
Jan 14, 2019 3.000 3.085 2.940 3.020 177,632 +0.06(+2.03%)
Jan 11, 2019 2.990 2.990 2.880 2.960 69,500 -0.03(-1.00%)
Jan 10, 2019 2.990 3.000 2.890 2.990 90,767 +0.01(+0.34%)
Jan 09, 2019 2.970 3.020 2.880 2.980 204,223 +0.07(+2.41%)
Jan 08, 2019 2.870 2.990 2.870 2.910 192,986 +0.07(+2.46%)
Jan 07, 2019 2.700 2.900 2.631 2.840 255,980 +0.18(+6.77%)
Jan 04, 2019 2.640 2.700 2.510 2.660 239,900 +0.09(+3.50%)
Jan 03, 2019 2.310 2.680 2.270 2.570 152,188 +0.25(+10.78%)
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.