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

CSI Compressco (NQ: CCLP )

N/A 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, 2020 0.9200 0.9500 0.9000 0.9100 74,516 -0.02(-2.15%)
Nov 27, 2020 0.9582 0.9582 0.8813 0.9300 25,900 -0.02(-2.11%)
Nov 25, 2020 0.8900 0.9500 0.8802 0.9500 120,800 +0.05(+5.56%)
Nov 24, 2020 0.9000 0.9335 0.8900 0.9000 243,018 +0.00(+0.45%)
Nov 23, 2020 0.8000 0.8960 0.8000 0.8960 127,244 +0.08(+9.95%)
Nov 20, 2020 0.8500 0.8500 0.7900 0.8149 64,700 -0.01(-0.62%)
Nov 19, 2020 0.8358 0.8358 0.7896 0.8200 61,721 +0.02(+3.02%)
Nov 18, 2020 0.7707 0.8300 0.7707 0.7960 105,363 +0.03(+3.38%)
Nov 17, 2020 0.7760 0.8050 0.7676 0.7700 43,745 -0.03(-3.75%)
Nov 16, 2020 0.8000 0.8200 0.7700 0.8000 110,968 +0.00(+0.00%)
Nov 13, 2020 0.8400 0.8500 0.7804 0.8000 144,200 -0.01(-1.12%)
Nov 12, 2020 0.8011 0.8500 0.7700 0.8091 31,112 -0.02(-2.52%)
Nov 11, 2020 0.8147 0.8900 0.8110 0.8300 41,357 -0.01(-1.18%)
Nov 10, 2020 0.7600 0.8402 0.7500 0.8399 92,331 +0.06(+7.68%)
Nov 09, 2020 0.7900 0.8500 0.7600 0.7800 96,250 +0.00(+0.44%)
Nov 06, 2020 0.7700 0.7967 0.7700 0.7766 21,700 +0.00(+0.28%)
Nov 05, 2020 0.7654 0.7800 0.7654 0.7744 36,187 +0.01(+1.88%)
Nov 04, 2020 0.7651 0.8000 0.7600 0.7601 27,996 -0.01(-0.65%)
Nov 03, 2020 0.8400 0.8400 0.7651 0.7651 83,437 -0.03(-4.36%)
Nov 02, 2020 0.8800 0.9000 0.7600 0.8000 87,747 -0.04(-5.22%)
Oct 30, 2020 0.8415 0.8751 0.8268 0.8441 80,200 +0.02(+1.94%)
Oct 29, 2020 0.8600 0.8700 0.8105 0.8280 105,618 -0.05(-5.91%)
Oct 28, 2020 0.8800 0.9000 0.8600 0.8800 9,020 -0.02(-2.02%)
Oct 27, 2020 0.9000 0.9000 0.8600 0.8981 40,775 +0.01(+0.91%)
Oct 26, 2020 0.8774 0.8938 0.8700 0.8900 41,052 -0.00(-0.51%)
Oct 23, 2020 0.8880 0.9000 0.8600 0.8946 25,800 -0.01(-0.60%)
Oct 22, 2020 0.8700 0.9000 0.8600 0.9000 64,897 +0.04(+4.65%)
Oct 21, 2020 0.8600 0.8800 0.8400 0.8600 24,073 -0.00(-0.36%)
Oct 20, 2020 0.8704 0.8800 0.8400 0.8631 82,943 -0.00(-0.33%)
Oct 19, 2020 0.8700 0.9000 0.8400 0.8660 65,328 -0.03(-3.24%)
Oct 16, 2020 0.9000 0.9000 0.8780 0.8950 33,000 -0.01(-0.56%)
Oct 15, 2020 0.9000 0.9000 0.8753 0.9000 16,619 -0.03(-2.74%)
Oct 14, 2020 0.9100 0.9300 0.8764 0.9254 41,626 +0.02(+2.77%)
Oct 13, 2020 0.8500 0.9005 0.8262 0.9005 57,880 +0.03(+3.74%)
Oct 12, 2020 0.8940 0.8980 0.8250 0.8680 35,124 -0.02(-2.38%)
Oct 09, 2020 0.8996 0.9100 0.8601 0.8892 79,100 -0.01(-0.66%)
Oct 08, 2020 0.8400 0.9100 0.8000 0.8951 132,011 +0.06(+6.56%)
Oct 07, 2020 0.8600 0.8600 0.8300 0.8400 46,984 +0.00(+0.00%)
Oct 06, 2020 0.8800 0.8998 0.8400 0.8400 56,086 -0.03(-3.00%)
Oct 05, 2020 0.8500 0.9098 0.8500 0.8660 82,792 -0.01(-1.59%)
Oct 02, 2020 0.8400 0.8800 0.8151 0.8800 67,000 +0.02(+2.33%)
Oct 01, 2020 0.8500 0.8900 0.8500 0.8600 63,423 -0.03(-3.38%)
Sep 30, 2020 0.8261 0.9100 0.8250 0.8901 25,755 +0.05(+5.96%)
Sep 29, 2020 0.8200 0.8800 0.8000 0.8400 82,561 +0.01(+1.20%)
Sep 28, 2020 0.8400 0.8800 0.8300 0.8300 65,537 -0.01(-1.60%)
Sep 25, 2020 0.8700 0.8700 0.8300 0.8435 33,900 -0.03(-3.06%)
Sep 24, 2020 0.8500 0.8800 0.8500 0.8701 16,464 -0.01(-1.13%)
Sep 23, 2020 0.9500 0.9600 0.8500 0.8800 93,524 -0.08(-8.05%)
Sep 22, 2020 0.9600 0.9600 0.9550 0.9570 11,212 -0.00(-0.04%)
Sep 21, 2020 0.9600 1.000 0.9500 0.9574 13,656 -0.04(-4.26%)
Sep 18, 2020 1.010 1.020 0.9950 1.000 18,100 +0.01(+0.50%)
Sep 17, 2020 0.9600 1.010 0.9200 0.9950 49,214 -0.02(-1.49%)
Sep 16, 2020 0.9900 1.040 0.9800 1.010 34,190 -0.02(-1.84%)
Sep 15, 2020 1.010 1.050 0.9734 1.029 19,298 +0.02(+1.87%)
Sep 14, 2020 0.9800 1.010 0.9600 1.010 32,763 +0.04(+3.64%)
Sep 11, 2020 0.9200 0.9745 0.9200 0.9745 37,200 +0.05(+5.89%)
Sep 10, 2020 0.9200 0.9429 0.9200 0.9203 17,506 -0.01(-1.07%)
Sep 09, 2020 1.020 1.020 0.9111 0.9303 157,607 -0.07(-6.96%)
Sep 08, 2020 1.020 1.030 0.9500 0.9999 45,418 -0.06(-5.62%)
Sep 04, 2020 1.060 1.090 1.010 1.059 34,000 -0.01(-0.99%)
Sep 03, 2020 1.110 1.110 1.050 1.070 39,391 -0.01(-0.93%)
Sep 02, 2020 1.080 1.150 1.020 1.080 35,617 +0.02(+1.89%)
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.