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 (%)
Feb 28, 2020 1.650 1.780 1.600 1.770 200,900 +0.00(+0.00%)
Feb 27, 2020 1.800 1.800 1.588 1.770 181,914 -0.06(-3.28%)
Feb 26, 2020 1.720 1.909 1.720 1.830 85,095 +0.03(+1.67%)
Feb 25, 2020 1.940 1.940 1.734 1.800 163,386 -0.14(-7.22%)
Feb 24, 2020 1.970 1.970 1.900 1.940 42,144 -0.10(-4.90%)
Feb 21, 2020 2.100 2.136 1.950 2.040 99,900 -0.09(-4.23%)
Feb 20, 2020 2.040 2.170 2.010 2.130 111,661 +0.08(+3.90%)
Feb 19, 2020 1.960 2.060 1.950 2.050 89,329 +0.09(+4.59%)
Feb 18, 2020 1.960 2.000 1.960 1.960 31,893 -0.03(-1.51%)
Feb 14, 2020 2.000 2.029 1.910 1.990 88,000 +0.00(+0.00%)
Feb 13, 2020 2.030 2.060 1.952 1.990 31,466 -0.06(-2.93%)
Feb 12, 2020 2.020 2.060 1.990 2.050 77,064 +0.03(+1.49%)
Feb 11, 2020 1.930 2.070 1.914 2.020 64,880 +0.09(+4.66%)
Feb 10, 2020 2.030 2.030 1.884 1.930 118,198 -0.07(-3.50%)
Feb 07, 2020 1.980 2.051 1.970 2.000 101,700 -0.02(-0.99%)
Feb 06, 2020 2.060 2.066 2.010 2.020 49,306 -0.05(-2.42%)
Feb 05, 2020 2.020 2.080 2.020 2.070 25,490 +0.05(+2.48%)
Feb 04, 2020 2.110 2.110 2.010 2.020 46,982 -0.06(-2.88%)
Feb 03, 2020 2.010 2.090 1.950 2.080 119,888 +0.04(+1.96%)
Jan 31, 2020 2.060 2.070 2.010 2.040 87,900 -0.04(-1.92%)
Jan 30, 2020 2.050 2.080 2.035 2.080 69,463 +0.01(+0.48%)
Jan 29, 2020 2.100 2.116 2.050 2.070 65,970 -0.03(-1.43%)
Jan 28, 2020 2.170 2.249 2.020 2.100 225,933 -0.07(-3.23%)
Jan 27, 2020 2.210 2.210 2.150 2.170 39,227 -0.02(-0.91%)
Jan 24, 2020 2.230 2.230 2.150 2.190 64,300 -0.05(-2.24%)
Jan 23, 2020 2.200 2.240 2.131 2.240 109,573 +0.03(+1.36%)
Jan 22, 2020 2.250 2.330 2.210 2.210 111,100 -0.05(-2.21%)
Jan 21, 2020 2.350 2.390 2.250 2.260 140,165 -0.11(-4.64%)
Jan 17, 2020 2.430 2.476 2.370 2.370 97,600 -0.09(-3.66%)
Jan 16, 2020 2.400 2.478 2.400 2.460 112,171 +0.05(+2.07%)
Jan 15, 2020 2.400 2.469 2.400 2.410 22,282 -0.02(-0.82%)
Jan 14, 2020 2.380 2.480 2.370 2.430 35,315 +0.04(+1.67%)
Jan 13, 2020 2.440 2.440 2.330 2.390 200,010 -0.05(-2.05%)
Jan 10, 2020 2.490 2.490 2.440 2.440 46,700 -0.05(-2.01%)
Jan 09, 2020 2.550 2.567 2.470 2.490 117,871 -0.06(-2.35%)
Jan 08, 2020 2.590 2.630 2.540 2.550 99,741 -0.05(-1.92%)
Jan 07, 2020 2.610 2.610 2.500 2.600 71,080 -0.05(-1.89%)
Jan 06, 2020 2.650 2.650 2.610 2.650 90,179 +0.02(+0.76%)
Jan 03, 2020 2.710 2.710 2.620 2.630 43,300 -0.07(-2.59%)
Jan 02, 2020 2.740 2.740 2.618 2.700 53,979 -0.01(-0.54%)
Dec 31, 2019 2.520 2.730 2.520 2.715 193,600 +0.19(+7.73%)
Dec 30, 2019 2.530 2.615 2.510 2.520 128,870 -0.01(-0.40%)
Dec 27, 2019 2.630 2.630 2.530 2.530 58,500 -0.10(-3.80%)
Dec 26, 2019 2.590 2.650 2.590 2.630 109,385 +0.02(+0.77%)
Dec 24, 2019 2.570 2.650 2.570 2.610 40,900 +0.03(+1.16%)
Dec 23, 2019 2.630 2.642 2.560 2.580 102,548 -0.01(-0.39%)
Dec 20, 2019 2.490 2.660 2.490 2.590 154,800 +0.09(+3.60%)
Dec 19, 2019 2.470 2.570 2.418 2.500 126,287 +0.05(+2.04%)
Dec 18, 2019 2.380 2.450 2.380 2.450 68,705 +0.09(+3.81%)
Dec 17, 2019 2.370 2.402 2.330 2.360 107,376 +0.02(+0.85%)
Dec 16, 2019 2.320 2.420 2.320 2.340 69,952 +0.01(+0.43%)
Dec 13, 2019 2.340 2.373 2.330 2.330 24,600 -0.02(-0.85%)
Dec 12, 2019 2.320 2.380 2.300 2.350 70,905 +0.02(+0.86%)
Dec 11, 2019 2.350 2.426 2.280 2.330 63,672 -0.02(-0.85%)
Dec 10, 2019 2.310 2.413 2.300 2.350 50,222 +0.04(+1.73%)
Dec 09, 2019 2.250 2.363 2.250 2.310 89,503 +0.03(+1.41%)
Dec 06, 2019 2.250 2.300 2.240 2.278 97,300 +0.04(+1.69%)
Dec 05, 2019 2.200 2.300 2.160 2.240 182,885 -0.04(-1.75%)
Dec 04, 2019 2.380 2.409 2.260 2.280 268,259 -0.11(-4.60%)
Dec 03, 2019 2.300 2.509 2.300 2.390 81,619 +0.07(+3.02%)
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.