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 30, 2018 5.875 5.978 5.859 5.970 118,996 +0.22(+3.83%)
Apr 27, 2018 5.788 5.788 5.736 5.749 73,360 -0.04(-0.67%)
Apr 26, 2018 5.726 5.835 5.711 5.788 81,980 +0.05(+0.94%)
Apr 25, 2018 5.688 5.765 5.665 5.734 66,744 +0.01(+0.14%)
Apr 24, 2018 5.835 5.853 5.726 5.726 82,112 -0.13(-2.25%)
Apr 23, 2018 5.881 5.881 5.811 5.858 66,724 -0.03(-0.53%)
Apr 20, 2018 5.866 5.889 5.765 5.889 119,924 +0.03(+0.53%)
Apr 19, 2018 5.804 5.935 5.804 5.858 125,922 +0.07(+1.20%)
Apr 18, 2018 5.850 5.858 5.664 5.788 84,181 -0.02(-0.40%)
Apr 17, 2018 5.688 5.920 5.664 5.811 174,552 +0.11(+1.90%)
Apr 16, 2018 5.726 5.847 5.657 5.703 141,301 +0.01(+0.14%)
Apr 13, 2018 5.734 5.819 5.602 5.695 53,431 +0.00(+0.00%)
Apr 12, 2018 5.664 5.749 5.595 5.695 63,912 +0.07(+1.24%)
Apr 11, 2018 5.610 5.788 5.564 5.626 137,676 +0.05(+0.97%)
Apr 10, 2018 5.525 5.715 5.471 5.572 147,985 +0.14(+2.56%)
Apr 09, 2018 5.455 5.517 5.341 5.432 103,556 +0.04(+0.72%)
Apr 06, 2018 5.417 5.578 5.277 5.394 200,210 -0.10(-1.83%)
Apr 05, 2018 5.711 5.711 5.455 5.494 138,634 -0.19(-3.27%)
Apr 04, 2018 5.510 5.711 5.495 5.680 54,314 +0.09(+1.52%)
Apr 03, 2018 5.533 5.618 5.455 5.595 102,699 +0.06(+1.12%)
Apr 02, 2018 5.641 5.722 5.494 5.533 95,219 -0.09(-1.52%)
Mar 29, 2018 5.618 5.618 5.618 0 +0.07(+1.26%)
Mar 28, 2018 5.559 5.604 5.533 5.548 87,824 +0.00(+0.00%)
Mar 27, 2018 5.711 5.718 5.548 5.548 72,215 -0.14(-2.45%)
Mar 26, 2018 5.804 5.804 5.649 5.688 107,479 -0.05(-0.94%)
Mar 23, 2018 5.842 5.842 5.726 5.742 126,514 -0.06(-1.07%)
Mar 22, 2018 5.804 5.926 5.688 5.804 328,040 +0.05(+0.94%)
Mar 21, 2018 5.579 5.773 5.548 5.749 96,976 +0.20(+3.63%)
Mar 20, 2018 5.564 5.701 5.494 5.548 117,805 +0.01(+0.14%)
Mar 19, 2018 5.788 5.788 5.494 5.541 237,452 -0.17(-2.98%)
Mar 16, 2018 5.610 5.842 5.610 5.711 113,280 +0.05(+0.82%)
Mar 15, 2018 5.695 5.734 5.572 5.664 127,680 -0.02(-0.41%)
Mar 14, 2018 5.788 5.793 5.649 5.688 102,795 -0.07(-1.21%)
Mar 13, 2018 5.873 5.896 5.757 5.757 140,103 -0.08(-1.33%)
Mar 12, 2018 5.819 5.920 5.804 5.835 123,572 +0.02(+0.27%)
Mar 09, 2018 5.935 5.935 5.788 5.819 324,972 -0.01(-0.13%)
Mar 08, 2018 5.881 5.939 5.811 5.827 137,647 -0.05(-0.92%)
Mar 07, 2018 5.811 5.920 5.811 5.881 62,092 +0.00(+0.00%)
Mar 06, 2018 5.958 5.997 5.842 5.881 122,356 -0.08(-1.30%)
Mar 05, 2018 5.935 5.997 5.819 5.958 153,173 +0.05(+0.79%)
Mar 02, 2018 5.935 6.059 5.819 5.912 130,215 -0.03(-0.52%)
Mar 01, 2018 5.804 5.958 5.804 5.943 162,028 +0.14(+2.40%)
Feb 28, 2018 5.881 5.997 5.804 5.804 191,120 -0.11(-1.83%)
Feb 27, 2018 6.183 6.232 5.827 5.912 397,760 -0.07(-1.16%)
Feb 26, 2018 5.997 6.113 5.827 5.982 458,658 +0.01(+0.13%)
Feb 23, 2018 5.788 6.104 5.649 5.974 691,194 +0.43(+7.82%)
Feb 22, 2018 5.541 1,747,750 +0.68(+14.01%)
Feb 21, 2018 4.875 4.875 4.720 4.860 69,826 +0.00(+0.00%)
Feb 20, 2018 5.014 5.103 4.798 4.860 63,653 -0.19(-3.83%)
Feb 16, 2018 5.053 5.053 5.053 0 +0.00(+0.00%)
Feb 15, 2018 5.378 5.378 4.931 5.053 61,819 -0.26(-4.81%)
Feb 14, 2018 5.022 5.339 4.805 5.308 128,696 +0.29(+5.86%)
Feb 13, 2018 4.867 5.030 4.830 5.014 64,363 +0.11(+2.21%)
Feb 12, 2018 4.813 4.990 4.759 4.906 81,524 +0.15(+3.09%)
Feb 09, 2018 4.875 4.875 4.705 4.759 129,973 -0.07(-1.44%)
Feb 08, 2018 4.883 4.911 4.689 4.829 97,785 -0.04(-0.79%)
Feb 07, 2018 5.030 5.030 4.821 4.867 120,723 -0.17(-3.38%)
Feb 06, 2018 4.945 5.038 4.852 5.038 77,269 +0.08(+1.56%)
Feb 05, 2018 4.960 5.099 4.898 4.960 88,072 -0.08(-1.54%)
Feb 02, 2018 5.038 5.138 4.817 5.038 128,225 -0.05(-1.06%)
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.