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 (%)
Sep 30, 2022 1.147 1.147 1.102 1.118 13,285 -0.04(-3.31%)
Sep 29, 2022 1.114 1.156 1.114 1.156 4,739 -0.02(-1.63%)
Sep 28, 2022 1.118 1.175 1.118 1.175 34,178 +0.06(+5.58%)
Sep 27, 2022 1.127 1.139 1.070 1.113 24,269 +0.04(+4.02%)
Sep 26, 2022 1.166 1.166 1.051 1.070 59,660 -0.04(-3.45%)
Sep 23, 2022 1.185 1.185 1.080 1.108 29,932 -0.11(-8.66%)
Sep 22, 2022 1.166 1.213 1.060 1.213 70,330 +0.04(+3.67%)
Sep 21, 2022 1.168 1.232 1.146 1.170 14,485 -0.00(-0.41%)
Sep 20, 2022 1.166 1.204 1.161 1.175 6,449 -0.01(-0.81%)
Sep 19, 2022 1.156 1.194 0.9936 1.185 50,548 +0.02(+1.64%)
Sep 16, 2022 1.166 1.185 1.156 1.166 47,730 -0.02(-1.70%)
Sep 15, 2022 1.185 1.204 1.175 1.186 43,420 -0.01(-0.71%)
Sep 14, 2022 1.175 1.199 1.166 1.194 39,522 +0.01(+0.81%)
Sep 13, 2022 1.194 1.197 1.165 1.185 16,736 -0.02(-1.59%)
Sep 12, 2022 1.194 1.204 1.199 1.204 3,845 +0.00(+0.00%)
Sep 09, 2022 1.204 1.223 1.189 1.204 31,282 +0.01(+0.80%)
Sep 08, 2022 1.194 1.199 1.194 1.194 1,392 -0.00(-0.40%)
Sep 07, 2022 1.208 1.208 1.194 1.199 93,186 -0.00(-0.40%)
Sep 06, 2022 1.232 1.241 1.185 1.204 7,115 -0.00(-0.01%)
Sep 02, 2022 1.222 1.232 1.204 1.204 11,578 +0.00(+0.01%)
Sep 01, 2022 1.194 1.232 1.156 1.204 31,340 +0.00(+0.00%)
Aug 31, 2022 1.175 1.213 1.175 1.204 24,352 -0.00(-0.39%)
Aug 30, 2022 1.223 1.223 1.204 1.208 12,544 -0.01(-1.17%)
Aug 29, 2022 1.242 1.280 1.213 1.223 13,500 +0.00(+0.22%)
Aug 26, 2022 1.261 1.261 1.194 1.220 15,875 -0.04(-3.24%)
Aug 25, 2022 1.204 1.261 1.192 1.261 17,642 +0.06(+5.18%)
Aug 24, 2022 1.213 1.213 1.175 1.199 13,918 -0.01(-1.18%)
Aug 23, 2022 1.242 1.242 1.194 1.213 21,178 +0.03(+2.42%)
Aug 22, 2022 1.223 1.223 1.185 1.185 49,190 -0.02(-1.59%)
Aug 19, 2022 1.219 1.219 1.182 1.204 24,070 -0.02(-1.56%)
Aug 18, 2022 1.185 1.232 1.185 1.223 89,744 +0.03(+2.40%)
Aug 17, 2022 1.185 1.204 1.183 1.194 24,310 +0.00(+0.00%)
Aug 16, 2022 1.242 1.242 1.166 1.194 35,245 +0.00(+0.00%)
Aug 15, 2022 1.204 1.232 1.194 1.194 61,981 +0.00(+0.00%)
Aug 12, 2022 1.261 1.261 1.166 1.194 24,003 -0.03(-2.34%)
Aug 11, 2022 1.232 1.271 1.223 1.223 44,404 +0.02(+1.60%)
Aug 10, 2022 1.175 1.232 1.166 1.204 15,969 +0.02(+1.60%)
Aug 09, 2022 1.376 1.376 1.166 1.185 114,219 -0.21(-14.86%)
Aug 08, 2022 1.299 1.433 1.235 1.391 56,905 +0.14(+11.56%)
Aug 05, 2022 1.280 1.280 1.247 1.247 6,859 +0.02(+1.99%)
Aug 04, 2022 1.299 1.317 1.218 1.223 14,887 -0.04(-3.03%)
Aug 03, 2022 1.245 1.328 1.211 1.261 41,954 +0.05(+3.94%)
Aug 02, 2022 1.223 1.251 1.185 1.213 59,789 +0.00(+0.00%)
Aug 01, 2022 1.242 1.242 1.185 1.213 8,225 -0.02(-1.55%)
Jul 29, 2022 1.232 1.251 1.213 1.232 25,783 +0.04(+3.20%)
Jul 28, 2022 1.242 1.242 1.185 1.194 15,918 +0.00(+0.00%)
Jul 27, 2022 1.185 1.213 1.147 1.194 55,291 +0.00(+0.00%)
Jul 26, 2022 1.214 1.220 1.187 1.194 6,831 -0.01(-0.79%)
Jul 25, 2022 1.166 1.204 1.156 1.204 25,305 +0.02(+1.61%)
Jul 22, 2022 1.185 1.213 1.147 1.185 48,774 -0.02(-1.58%)
Jul 21, 2022 1.217 1.217 1.175 1.204 11,806 -0.03(-2.31%)
Jul 20, 2022 1.232 1.242 1.166 1.232 47,966 +0.02(+1.56%)
Jul 19, 2022 1.279 1.279 1.204 1.213 98,764 -0.02(-1.54%)
Jul 18, 2022 1.156 1.232 1.156 1.232 23,578 +0.09(+7.45%)
Jul 15, 2022 1.147 1.170 1.137 1.147 86,821 +0.01(+0.88%)
Jul 14, 2022 1.185 1.185 1.128 1.137 175,416 -0.06(-4.82%)
Jul 13, 2022 1.194 1.212 1.194 1.194 9,021 +0.01(+0.80%)
Jul 12, 2022 1.194 1.213 1.166 1.185 31,532 -0.01(-0.80%)
Jul 11, 2022 1.194 1.213 1.185 1.194 18,581 -0.01(-0.44%)
Jul 08, 2022 1.185 1.212 1.161 1.200 22,101 -0.00(-0.34%)
Jul 07, 2022 1.232 1.232 1.185 1.204 31,030 +0.01(+0.79%)
Jul 06, 2022 1.219 1.262 1.185 1.194 60,796 -0.06(-4.91%)
Jul 05, 2022 1.270 1.275 1.251 1.256 19,176 -0.02(-1.19%)
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.