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 (%)
May 29, 2020 0.4046 0.4161 0.3823 0.3868 450,660 -0.02(-4.31%)
May 28, 2020 0.3823 0.4179 0.3741 0.4042 532,569 +0.02(+5.33%)
May 27, 2020 0.3734 0.3957 0.3717 0.3838 231,172 +0.01(+2.76%)
May 26, 2020 0.4179 0.4188 0.3691 0.3734 519,386 -0.04(-8.68%)
May 22, 2020 0.4179 0.4179 0.3823 0.4089 151,157 -0.01(-2.15%)
May 21, 2020 0.4090 0.4179 0.3823 0.4179 408,652 +0.03(+6.82%)
May 20, 2020 0.3734 0.4090 0.3645 0.3912 498,337 +0.03(+7.32%)
May 19, 2020 0.3645 0.3823 0.3468 0.3645 227,402 -0.02(-4.65%)
May 18, 2020 0.3557 0.3912 0.3468 0.3823 676,561 +0.04(+11.60%)
May 15, 2020 0.3556 0.3557 0.3308 0.3426 476,190 -0.02(-6.02%)
May 14, 2020 0.3557 0.3734 0.3201 0.3645 353,845 +0.00(+0.00%)
May 13, 2020 0.3734 0.3734 0.3557 0.3645 190,098 -0.02(-4.65%)
May 12, 2020 0.4086 0.4090 0.3557 0.3823 614,575 -0.03(-8.28%)
May 11, 2020 0.4179 0.4256 0.3968 0.4168 660,620 -0.00(-0.26%)
May 08, 2020 0.4268 0.4357 0.4001 0.4179 706,862 -0.01(-1.76%)
May 07, 2020 0.4268 0.4357 0.4002 0.4254 454,391 -0.00(-0.85%)
May 06, 2020 0.4321 0.4357 0.4001 0.4290 581,139 +0.03(+7.22%)
May 05, 2020 0.4179 0.6224 0.3823 0.4001 5,245,838 -0.02(-4.26%)
May 04, 2020 0.4090 0.4357 0.3734 0.4179 644,045 -0.03(-5.98%)
May 01, 2020 0.4801 0.4801 0.4030 0.4445 1,018,624 -0.05(-10.73%)
Apr 30, 2020 0.4357 0.5157 0.4001 0.4979 1,905,815 +0.09(+21.74%)
Apr 29, 2020 0.3829 0.4351 0.3655 0.4090 1,098,353 +0.04(+11.90%)
Apr 28, 2020 0.3568 0.3829 0.3220 0.3655 1,208,491 -0.01(-2.82%)
Apr 27, 2020 0.4112 0.4112 0.3590 0.3761 808,060 -0.04(-8.55%)
Apr 24, 2020 0.4003 0.4786 0.3743 0.4113 1,263,470 +0.03(+7.88%)
Apr 23, 2020 0.3742 0.3960 0.3481 0.3812 1,058,919 +0.02(+5.24%)
Apr 22, 2020 0.3481 0.3831 0.3307 0.3623 602,311 +0.01(+3.12%)
Apr 21, 2020 0.4264 0.4264 0.3033 0.3513 1,376,262 -0.08(-17.61%)
Apr 20, 2020 0.5308 0.5308 0.3916 0.4264 1,977,907 -0.12(-22.14%)
Apr 17, 2020 0.5395 0.5624 0.5254 0.5476 69,637 +0.01(+1.50%)
Apr 16, 2020 0.5221 0.5395 0.4830 0.5395 98,029 +0.02(+3.33%)
Apr 15, 2020 0.5656 0.5656 0.4699 0.5221 292,395 -0.05(-8.03%)
Apr 14, 2020 0.6527 0.6527 0.4699 0.5677 630,790 -0.09(-14.16%)
Apr 13, 2020 0.7397 0.7397 0.6266 0.6614 89,173 -0.08(-10.19%)
Apr 09, 2020 0.7397 0.7397 0.6092 0.7364 178,345 +0.09(+14.35%)
Apr 08, 2020 0.5711 0.6440 0.5711 0.6440 32,156 +0.08(+13.25%)
Apr 07, 2020 0.5984 0.6266 0.5446 0.5686 83,896 -0.01(-1.24%)
Apr 06, 2020 0.5918 0.6525 0.5743 0.5757 113,733 -0.05(-7.60%)
Apr 03, 2020 0.5536 0.6266 0.5047 0.6231 48,263 +0.08(+15.50%)
Apr 02, 2020 0.5259 0.6266 0.4786 0.5395 50,855 +0.01(+1.66%)
Apr 01, 2020 0.5569 0.5569 0.5221 0.5307 38,432 -0.03(-6.18%)
Mar 31, 2020 0.5683 0.6266 0.5249 0.5656 55,179 +0.02(+3.19%)
Mar 30, 2020 0.6005 0.6005 0.5134 0.5482 161,812 -0.06(-9.98%)
Mar 27, 2020 0.6179 0.6179 0.5918 0.6089 40,219 -0.01(-1.45%)
Mar 26, 2020 0.6440 0.6962 0.5656 0.6179 92,500 +0.01(+0.90%)
Mar 25, 2020 0.5728 0.7136 0.5728 0.6124 93,824 +0.05(+9.41%)
Mar 24, 2020 0.5591 0.7397 0.4700 0.5597 117,109 +0.00(+0.50%)
Mar 23, 2020 0.5918 0.6005 0.4242 0.5569 174,719 -0.10(-15.51%)
Mar 20, 2020 0.6880 0.7919 0.6527 0.6592 209,027 -0.01(-1.61%)
Mar 19, 2020 0.4264 0.6700 0.4264 0.6700 243,023 +0.25(+60.40%)
Mar 18, 2020 0.4351 0.4938 0.3916 0.4177 129,393 -0.07(-14.29%)
Mar 17, 2020 0.4612 0.6092 0.4438 0.4873 518,279 +0.03(+5.66%)
Mar 16, 2020 0.5221 0.5482 0.4351 0.4612 502,853 -0.17(-26.39%)
Mar 13, 2020 0.8093 0.8180 0.5656 0.6266 678,677 -0.09(-12.18%)
Mar 12, 2020 0.7832 0.7832 0.6614 0.7135 267,108 -0.11(-13.69%)
Mar 11, 2020 0.8702 0.9297 0.8007 0.8267 244,014 -0.12(-12.84%)
Mar 10, 2020 1.166 1.166 0.8615 0.9485 158,865 -0.05(-5.22%)
Mar 09, 2020 1.175 1.175 0.7960 1.001 418,236 -0.35(-25.81%)
Mar 06, 2020 1.410 1.410 1.271 1.349 170,990 -0.10(-6.63%)
Mar 05, 2020 1.418 1.445 1.305 1.445 138,319 +0.00(+0.10%)
Mar 04, 2020 1.523 1.541 1.437 1.443 50,882 -0.08(-5.24%)
Mar 03, 2020 1.575 1.575 1.479 1.523 60,993 -0.05(-3.31%)
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.