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 (%)
Apr 29, 2022 1.341 1.346 1.319 1.346 16,002 +0.00(+0.00%)
Apr 28, 2022 1.374 1.384 1.298 1.346 117,286 +0.05(+3.65%)
Apr 27, 2022 1.298 1.308 1.275 1.298 153,855 +0.01(+0.73%)
Apr 26, 2022 1.345 1.345 1.280 1.289 75,559 -0.02(-1.79%)
Apr 25, 2022 1.317 1.355 1.252 1.313 335,205 -0.00(-0.36%)
Apr 22, 2022 1.402 1.402 1.289 1.317 329,854 -0.03(-2.10%)
Apr 21, 2022 1.374 1.402 1.327 1.345 88,260 +0.00(+0.17%)
Apr 20, 2022 1.374 1.374 1.327 1.343 25,030 -0.00(-0.17%)
Apr 19, 2022 1.355 1.388 1.345 1.345 89,323 -0.02(-1.72%)
Apr 18, 2022 1.364 1.402 1.345 1.369 120,528 +0.01(+1.04%)
Apr 14, 2022 1.383 1.402 1.336 1.355 106,610 -0.03(-2.04%)
Apr 13, 2022 1.298 1.383 1.289 1.383 257,964 +0.05(+3.89%)
Apr 12, 2022 1.308 1.336 1.287 1.331 57,523 +0.02(+1.80%)
Apr 11, 2022 1.280 1.327 1.280 1.308 89,861 -0.01(-1.07%)
Apr 08, 2022 1.331 1.331 1.289 1.322 232,481 +0.01(+0.72%)
Apr 07, 2022 1.317 1.336 1.298 1.313 198,461 -0.01(-1.06%)
Apr 06, 2022 1.411 1.411 1.327 1.327 195,908 -0.08(-5.37%)
Apr 05, 2022 1.355 1.402 1.327 1.402 88,215 +0.08(+5.67%)
Apr 04, 2022 1.336 1.355 1.299 1.327 125,400 +0.01(+0.71%)
Apr 01, 2022 1.317 1.325 1.298 1.317 174,708 +0.00(+0.00%)
Mar 31, 2022 1.317 1.336 1.302 1.317 194,090 +0.00(+0.00%)
Mar 30, 2022 1.327 1.345 1.308 1.317 54,070 -0.02(-1.41%)
Mar 29, 2022 1.327 1.355 1.298 1.336 100,224 +0.02(+1.43%)
Mar 28, 2022 1.336 1.336 1.289 1.317 137,059 -0.02(-1.41%)
Mar 25, 2022 1.317 1.371 1.308 1.336 407,062 +0.02(+1.43%)
Mar 24, 2022 1.317 1.345 1.308 1.317 406,648 +0.00(+0.00%)
Mar 23, 2022 1.327 1.336 1.317 1.317 318,263 -0.01(-0.71%)
Mar 22, 2022 1.336 1.345 1.317 1.327 149,335 +0.00(+0.00%)
Mar 21, 2022 1.411 1.411 1.308 1.327 385,930 -0.07(-4.73%)
Mar 18, 2022 1.317 1.393 1.298 1.393 237,630 +0.09(+7.25%)
Mar 17, 2022 1.270 1.327 1.261 1.298 157,380 +0.02(+1.47%)
Mar 16, 2022 1.355 1.364 1.251 1.280 241,196 -0.04(-3.17%)
Mar 15, 2022 1.270 1.327 1.270 1.321 96,137 +0.00(+0.32%)
Mar 14, 2022 1.383 1.383 1.298 1.317 207,011 -0.07(-4.76%)
Mar 11, 2022 1.345 1.402 1.336 1.383 73,255 +0.01(+0.69%)
Mar 10, 2022 1.411 1.421 1.289 1.374 225,604 -0.08(-5.81%)
Mar 09, 2022 1.477 1.477 1.336 1.458 429,697 +0.08(+5.44%)
Mar 08, 2022 1.590 1.637 1.308 1.383 740,495 -0.04(-2.65%)
Mar 07, 2022 1.430 1.647 1.381 1.421 1,327,709 +0.05(+3.72%)
Mar 04, 2022 1.345 1.458 1.298 1.370 705,183 +0.02(+1.11%)
Mar 03, 2022 1.411 1.411 1.330 1.355 28,284 -0.01(-0.70%)
Mar 02, 2022 1.402 1.411 1.289 1.364 139,054 +0.02(+1.40%)
Mar 01, 2022 1.364 1.402 1.317 1.345 7,899 +0.01(+0.70%)
Feb 28, 2022 1.289 1.348 1.289 1.336 10,538 +0.06(+4.41%)
Feb 25, 2022 1.308 1.317 1.261 1.280 455,323 -0.04(-2.86%)
Feb 24, 2022 1.402 1.411 1.308 1.317 48,148 -0.02(-1.41%)
Feb 23, 2022 1.345 1.345 1.285 1.336 17,078 +0.03(+2.53%)
Feb 22, 2022 1.336 1.336 1.284 1.303 27,936 -0.03(-2.46%)
Feb 18, 2022 1.336 0 -0.02(-1.24%)
Feb 17, 2022 1.364 1.364 1.331 1.353 7,208 +0.00(+0.20%)
Feb 16, 2022 1.402 1.411 1.318 1.350 58,626 -0.05(-3.69%)
Feb 15, 2022 1.336 1.411 1.330 1.402 25,430 +0.05(+3.47%)
Feb 14, 2022 1.374 1.402 1.347 1.355 21,079 -0.01(-0.69%)
Feb 11, 2022 1.261 1.374 1.261 1.364 69,186 +0.05(+3.57%)
Feb 10, 2022 1.289 1.393 1.289 1.317 20,784 -0.01(-0.71%)
Feb 09, 2022 1.336 1.354 1.317 1.327 13,830 -0.03(-2.08%)
Feb 08, 2022 1.270 1.393 1.270 1.355 54,626 +0.05(+3.60%)
Feb 07, 2022 1.336 1.364 1.261 1.308 27,099 -0.06(-4.14%)
Feb 04, 2022 1.383 1.383 1.329 1.364 14,837 +0.04(+2.84%)
Feb 03, 2022 1.339 1.295 1.327 16,743 -0.04(-2.76%)
Feb 02, 2022 1.372 1.383 1.355 1.364 31,292 +0.01(+0.69%)
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.