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 (%)
Nov 30, 2018 3.673 3.733 3.537 3.579 163,292 -0.09(-2.56%)
Nov 29, 2018 3.571 3.716 3.490 3.673 203,295 +0.08(+2.14%)
Nov 28, 2018 3.699 3.716 3.537 3.597 213,889 -0.10(-2.77%)
Nov 27, 2018 3.896 3.938 3.699 3.699 188,477 -0.24(-6.07%)
Nov 26, 2018 3.742 3.955 3.716 3.938 260,401 +0.21(+5.49%)
Nov 23, 2018 3.827 3.827 3.656 3.733 82,524 -0.15(-3.74%)
Nov 21, 2018 3.878 3.878 3.878 0 +0.16(+4.37%)
Nov 20, 2018 3.938 4.007 3.699 3.716 220,761 -0.31(-7.64%)
Nov 19, 2018 3.981 4.126 3.938 4.024 87,613 +0.00(+0.00%)
Nov 16, 2018 4.092 4.092 3.896 4.024 138,827 -0.09(-2.28%)
Nov 15, 2018 4.297 4.382 4.066 4.118 280,510 -0.15(-3.41%)
Nov 14, 2018 4.365 4.478 4.203 4.263 186,577 -0.02(-0.40%)
Nov 13, 2018 4.494 4.528 4.212 4.280 249,259 -0.21(-4.57%)
Nov 12, 2018 4.767 4.767 4.476 4.485 167,754 -0.28(-5.91%)
Nov 09, 2018 4.758 4.844 4.442 4.767 212,573 -0.04(-0.89%)
Nov 08, 2018 4.442 4.973 4.442 4.810 343,522 +0.38(+8.69%)
Nov 07, 2018 4.186 4.545 4.084 4.425 357,670 +0.45(+11.40%)
Nov 06, 2018 3.964 4.058 3.938 3.972 274,126 +0.02(+0.43%)
Nov 05, 2018 3.972 3.981 3.878 3.955 137,053 +0.01(+0.22%)
Nov 02, 2018 3.947 3.990 3.930 3.947 211,402 -0.03(-0.86%)
Nov 01, 2018 3.947 3.981 3.921 3.981 147,922 +0.05(+1.30%)
Oct 31, 2018 3.793 3.981 3.734 3.930 250,748 +0.13(+3.31%)
Oct 30, 2018 3.828 3.894 3.705 3.804 264,017 -0.07(-1.90%)
Oct 29, 2018 3.959 3.974 3.779 3.878 211,369 -0.02(-0.63%)
Oct 26, 2018 3.796 3.927 3.623 3.902 204,812 +0.05(+1.28%)
Oct 25, 2018 3.951 3.951 3.771 3.853 160,373 -0.08(-2.08%)
Oct 24, 2018 3.992 4.066 3.771 3.935 227,199 -0.05(-1.23%)
Oct 23, 2018 3.984 4.017 3.878 3.984 132,827 -0.07(-1.82%)
Oct 22, 2018 4.050 4.132 4.017 4.058 165,886 +0.04(+1.02%)
Oct 19, 2018 4.148 4.201 4.017 4.017 172,974 -0.15(-3.54%)
Oct 18, 2018 4.361 4.378 4.140 4.164 138,399 -0.20(-4.51%)
Oct 17, 2018 4.525 4.525 4.285 4.361 134,060 -0.16(-3.45%)
Oct 16, 2018 4.410 4.550 4.369 4.517 228,797 +0.14(+3.18%)
Oct 15, 2018 4.369 4.501 4.345 4.378 195,367 -0.11(-2.55%)
Oct 12, 2018 4.517 4.673 4.427 4.492 411,577 -0.22(-4.70%)
Oct 11, 2018 4.673 4.759 4.558 4.714 242,103 -0.09(-1.88%)
Oct 10, 2018 4.869 4.869 4.665 4.804 101,156 -0.05(-1.01%)
Oct 09, 2018 4.665 4.894 4.596 4.853 119,590 +0.19(+4.04%)
Oct 08, 2018 4.517 4.665 4.482 4.665 69,156 +0.13(+2.89%)
Oct 05, 2018 4.632 4.632 4.386 4.533 164,191 -0.10(-2.12%)
Oct 04, 2018 4.574 4.665 4.521 4.632 164,689 +0.07(+1.44%)
Oct 03, 2018 4.345 4.566 4.263 4.566 129,389 +0.23(+5.29%)
Oct 02, 2018 4.337 4.353 4.279 4.337 75,645 -0.03(-0.75%)
Oct 01, 2018 4.214 4.378 4.189 4.369 111,473 +0.15(+3.50%)
Sep 28, 2018 3.968 4.246 3.943 4.222 143,088 +0.21(+5.32%)
Sep 27, 2018 4.173 4.197 3.951 4.009 275,944 -0.20(-4.68%)
Sep 26, 2018 4.386 4.386 4.197 4.205 143,506 -0.18(-4.11%)
Sep 25, 2018 4.386 4.403 4.345 4.386 84,856 +0.02(+0.38%)
Sep 24, 2018 4.304 4.417 4.296 4.369 90,479 +0.08(+1.91%)
Sep 21, 2018 4.205 4.320 4.181 4.287 112,226 +0.08(+1.95%)
Sep 20, 2018 4.312 4.312 4.164 4.205 122,812 -0.09(-2.10%)
Sep 19, 2018 4.214 4.312 4.050 4.296 211,948 +0.06(+1.35%)
Sep 18, 2018 4.304 4.361 4.205 4.238 149,380 -0.06(-1.34%)
Sep 17, 2018 4.353 4.353 4.279 4.296 88,997 -0.05(-1.13%)
Sep 14, 2018 4.312 4.402 4.304 4.345 72,215 +0.01(+0.19%)
Sep 13, 2018 4.328 4.353 4.263 4.337 114,487 -0.01(-0.19%)
Sep 12, 2018 4.410 4.410 4.337 4.345 110,026 -0.07(-1.49%)
Sep 11, 2018 4.550 4.550 4.345 4.410 99,293 -0.11(-2.36%)
Sep 10, 2018 4.591 4.624 4.435 4.517 81,271 -0.01(-0.18%)
Sep 07, 2018 4.509 4.550 4.304 4.525 188,344 +0.02(+0.36%)
Sep 06, 2018 4.624 4.624 4.443 4.509 151,258 -0.12(-2.65%)
Sep 05, 2018 4.730 4.730 4.550 4.632 81,104 -0.11(-2.42%)
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.