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 (%)
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%)
Jul 01, 2022 1.213 1.271 1.204 1.271 38,654 +0.03(+2.37%)
Jun 30, 2022 1.232 1.276 1.213 1.242 18,235 -0.03(-2.24%)
Jun 29, 2022 1.223 1.317 1.213 1.270 17,989 +0.01(+0.75%)
Jun 28, 2022 1.246 1.278 1.246 1.261 5,368 -0.01(-0.74%)
Jun 27, 2022 1.232 1.270 1.185 1.270 11,683 +0.04(+3.07%)
Jun 24, 2022 1.175 1.242 1.175 1.232 27,827 +0.05(+4.00%)
Jun 23, 2022 1.213 1.251 1.175 1.185 207,727 -0.03(-2.34%)
Jun 22, 2022 1.261 1.270 1.213 1.213 13,249 +0.00(+0.00%)
Jun 21, 2022 1.346 1.346 1.204 1.213 57,236 -0.03(-2.29%)
Jun 17, 2022 1.317 1.317 1.227 1.242 139,859 -0.02(-1.87%)
Jun 16, 2022 1.279 1.284 1.243 1.265 44,817 -0.06(-4.30%)
Jun 15, 2022 1.317 1.346 1.298 1.322 44,862 -0.01(-1.06%)
Jun 14, 2022 1.327 1.365 1.289 1.336 74,043 +0.03(+2.17%)
Jun 13, 2022 1.488 1.488 1.289 1.308 225,852 -0.14(-9.86%)
Jun 10, 2022 1.450 1.469 1.261 1.451 448,620 +0.00(+0.06%)
Jun 09, 2022 1.488 1.488 1.327 1.450 801,321 -0.02(-1.29%)
Jun 08, 2022 1.422 1.516 1.384 1.469 683,480 +0.05(+3.33%)
Jun 07, 2022 1.327 1.469 1.308 1.422 344,952 +0.08(+5.63%)
Jun 06, 2022 1.327 1.346 1.251 1.346 83,940 -0.02(-1.39%)
Jun 03, 2022 1.251 1.365 1.251 1.365 63,385 +0.06(+4.35%)
Jun 02, 2022 1.194 1.308 1.185 1.308 88,126 +0.06(+4.66%)
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.