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 (%)
Dec 29, 2023 1.640 1.680 1.630 1.630 35,511 -0.07(-3.83%)
Dec 28, 2023 1.720 1.740 1.650 1.695 52,004 -0.00(-0.29%)
Dec 27, 2023 1.740 1.750 1.670 1.700 44,972 +0.02(+1.19%)
Dec 26, 2023 1.580 1.710 1.570 1.680 102,469 +0.03(+1.82%)
Dec 22, 2023 1.630 1.660 1.620 1.650 69,946 +0.00(+0.00%)
Dec 21, 2023 1.600 1.669 1.520 1.650 116,687 +0.00(+0.00%)
Dec 20, 2023 1.560 1.660 1.550 1.650 434,220 -0.01(-0.60%)
Dec 19, 2023 1.700 1.700 1.510 1.660 552,394 -0.03(-1.78%)
Dec 18, 2023 1.660 1.790 1.650 1.690 39,329 +0.03(+1.81%)
Dec 15, 2023 1.840 1.840 1.610 1.660 539,085 -0.15(-8.29%)
Dec 14, 2023 1.810 1.900 1.550 1.810 182,183 -0.04(-2.16%)
Dec 13, 2023 1.750 1.850 1.750 1.850 185,883 +0.10(+5.71%)
Dec 12, 2023 1.820 1.850 1.750 1.750 95,108 -0.10(-5.41%)
Dec 11, 2023 1.590 1.850 1.590 1.850 142,757 +0.28(+17.83%)
Dec 08, 2023 1.620 1.840 1.550 1.570 133,541 -0.09(-5.42%)
Dec 07, 2023 1.680 1.750 1.630 1.660 44,999 -0.06(-3.49%)
Dec 06, 2023 1.930 1.960 1.660 1.720 94,871 -0.21(-10.88%)
Dec 05, 2023 2.040 2.040 1.836 1.930 108,080 -0.04(-2.03%)
Dec 04, 2023 1.880 2.060 1.870 1.970 253,145 +0.04(+2.07%)
Dec 01, 2023 1.890 1.990 1.825 1.930 109,251 +0.08(+4.32%)
Nov 30, 2023 1.730 1.860 1.690 1.850 187,590 +0.20(+12.12%)
Nov 29, 2023 1.600 1.670 1.550 1.650 100,968 +0.05(+3.12%)
Nov 28, 2023 1.610 1.650 1.560 1.600 66,660 +0.00(+0.00%)
Nov 27, 2023 1.440 1.600 1.440 1.600 41,286 +0.15(+10.34%)
Nov 24, 2023 1.450 1.480 1.450 1.450 19,745 +0.01(+0.69%)
Nov 22, 2023 1.440 1.440 1.380 1.440 45,525 +0.04(+2.86%)
Nov 21, 2023 1.480 1.480 1.400 1.400 26,696 -0.06(-4.11%)
Nov 20, 2023 1.440 1.480 1.425 1.460 25,878 +0.05(+3.55%)
Nov 17, 2023 1.400 1.460 1.380 1.410 43,474 -0.01(-0.70%)
Nov 16, 2023 1.420 1.470 1.370 1.420 21,645 +0.02(+1.43%)
Nov 15, 2023 1.410 1.440 1.370 1.400 27,240 +0.00(+0.00%)
Nov 14, 2023 1.410 1.430 1.385 1.400 19,563 +0.02(+1.45%)
Nov 13, 2023 1.420 1.460 1.370 1.380 92,329 -0.03(-1.78%)
Nov 10, 2023 1.371 1.410 1.371 1.405 46,540 +0.02(+1.08%)
Nov 09, 2023 1.370 1.390 1.365 1.390 13,769 +0.03(+2.21%)
Nov 08, 2023 1.370 1.380 1.360 1.360 11,263 -0.02(-1.45%)
Nov 07, 2023 1.400 1.410 1.380 1.380 14,742 -0.01(-0.72%)
Nov 06, 2023 1.420 1.420 1.351 1.390 25,296 +0.00(+0.36%)
Nov 03, 2023 1.360 1.420 1.340 1.385 101,595 +0.02(+1.84%)
Nov 02, 2023 1.340 1.370 1.290 1.360 159,356 +0.03(+2.26%)
Nov 01, 2023 1.310 1.340 1.310 1.330 13,745 -0.01(-0.75%)
Oct 31, 2023 1.300 1.340 1.290 1.340 18,216 +0.05(+3.88%)
Oct 30, 2023 1.290 1.290 1.280 1.290 19,359 -0.01(-0.77%)
Oct 27, 2023 1.290 1.300 1.280 1.300 22,384 +0.00(+0.00%)
Oct 26, 2023 1.280 1.320 1.270 1.300 18,671 +0.02(+1.56%)
Oct 25, 2023 1.340 1.350 1.280 1.280 28,938 -0.06(-4.48%)
Oct 24, 2023 1.320 1.350 1.280 1.340 38,062 +0.05(+3.88%)
Oct 23, 2023 1.320 1.320 1.290 1.290 7,892 -0.02(-1.53%)
Oct 20, 2023 1.320 1.320 1.280 1.310 18,633 +0.01(+0.77%)
Oct 19, 2023 1.270 1.330 1.270 1.300 38,116 +0.00(+0.00%)
Oct 18, 2023 1.320 1.350 1.283 1.300 33,727 +0.03(+2.36%)
Oct 17, 2023 1.290 1.350 1.270 1.270 54,390 -0.03(-2.31%)
Oct 16, 2023 1.350 1.320 1.280 1.300 38,337 -0.05(-3.70%)
Oct 13, 2023 1.310 1.350 1.300 1.350 30,542 +0.00(+0.00%)
Oct 12, 2023 1.250 1.350 1.211 1.350 64,990 +0.10(+8.00%)
Oct 11, 2023 1.350 1.380 1.250 1.250 132,310 -0.09(-6.72%)
Oct 10, 2023 1.350 1.390 1.320 1.340 42,935 -0.05(-3.60%)
Oct 09, 2023 1.390 1.400 1.348 1.390 45,273 +0.00(+0.00%)
Oct 06, 2023 1.330 1.400 1.328 1.390 11,364 +0.00(+0.00%)
Oct 05, 2023 1.370 1.400 1.306 1.390 58,692 +0.06(+4.51%)
Oct 04, 2023 1.360 1.390 1.250 1.330 85,232 -0.05(-3.60%)
Oct 03, 2023 1.430 1.430 1.350 1.380 74,155 -0.01(-0.38%)
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.