Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

23.86 -0.11 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 5.175 5.318 4.914 4.982 617,580 -0.13(-2.55%)
Apr 29, 2020 4.727 5.125 4.671 5.113 1,025,767 +0.45(+9.75%)
Apr 28, 2020 4.777 4.820 4.478 4.659 535,040 +0.06(+1.22%)
Apr 27, 2020 4.640 4.702 4.391 4.603 712,905 -0.10(-2.12%)
Apr 24, 2020 5.194 5.424 4.677 4.702 1,090,210 -0.47(-9.08%)
Apr 23, 2020 5.067 5.751 5.061 5.172 2,110,590 +0.24(+4.86%)
Apr 22, 2020 4.891 5.002 4.669 4.932 1,316,583 +0.29(+6.17%)
Apr 21, 2020 4.534 4.819 4.452 4.645 1,162,446 -0.11(-2.34%)
Apr 20, 2020 4.417 4.862 4.417 4.756 1,728,225 +0.36(+8.26%)
Apr 17, 2020 4.271 4.885 4.207 4.394 2,100,844 +0.82(+22.91%)
Apr 16, 2020 4.283 4.283 3.522 3.575 1,126,540 -0.54(-13.09%)
Apr 15, 2020 4.505 4.505 3.809 4.113 768,326 -0.63(-13.21%)
Apr 14, 2020 5.107 5.137 4.458 4.739 1,408,828 -0.33(-6.47%)
Apr 13, 2020 4.546 5.213 4.394 5.067 1,173,649 +0.90(+21.46%)
Apr 09, 2020 3.803 4.522 3.784 4.171 1,476,624 +0.49(+13.17%)
Apr 08, 2020 3.715 3.733 3.463 3.686 588,185 +0.20(+5.70%)
Apr 07, 2020 3.218 3.744 3.130 3.487 785,404 +0.39(+12.45%)
Apr 06, 2020 3.019 3.171 2.960 3.101 630,090 +0.19(+6.43%)
Apr 03, 2020 3.042 3.130 2.703 2.914 467,139 -0.04(-1.39%)
Apr 02, 2020 2.978 3.066 2.873 2.954 886,135 +0.19(+6.77%)
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.