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, 2023 1.320 1.409 1.320 1.360 58,845 +0.03(+2.26%)
Feb 27, 2023 1.370 1.390 1.330 1.330 125,261 -0.06(-4.32%)
Feb 24, 2023 1.360 1.420 1.310 1.390 128,014 +0.05(+3.73%)
Feb 23, 2023 1.300 1.360 1.290 1.340 120,128 +0.07(+5.51%)
Feb 22, 2023 1.250 1.310 1.250 1.270 50,629 +0.01(+0.79%)
Feb 21, 2023 1.310 1.313 1.250 1.260 90,420 +0.00(+0.00%)
Feb 17, 2023 1.340 1.340 1.250 1.260 38,507 -0.05(-3.82%)
Feb 16, 2023 1.320 1.320 1.310 1.310 9,020 -0.02(-1.50%)
Feb 15, 2023 1.350 1.350 1.310 1.330 44,484 -0.01(-0.75%)
Feb 14, 2023 1.340 1.360 1.300 1.340 142,743 +0.02(+1.52%)
Feb 13, 2023 1.340 1.350 1.310 1.320 45,478 -0.02(-1.49%)
Feb 10, 2023 1.340 1.360 1.340 1.340 5,571 -0.01(-0.74%)
Feb 09, 2023 1.350 1.370 1.340 1.350 57,225 -0.01(-0.74%)
Feb 08, 2023 1.350 1.370 1.350 1.360 41,334 +0.00(+0.00%)
Feb 07, 2023 1.380 1.390 1.340 1.360 191,478 +0.01(+0.74%)
Feb 06, 2023 1.400 1.400 1.330 1.350 125,409 +0.00(+0.00%)
Feb 03, 2023 1.350 1.400 1.340 1.350 58,781 -0.02(-1.46%)
Feb 02, 2023 1.390 1.390 1.370 1.370 12,011 -0.01(-0.72%)
Feb 01, 2023 1.400 1.410 1.370 1.380 383,489 -0.02(-1.43%)
Jan 31, 2023 1.407 1.412 1.400 1.400 60,671 -0.01(-0.36%)
Jan 30, 2023 1.420 1.438 1.370 1.405 220,532 -0.03(-2.43%)
Jan 27, 2023 1.400 1.490 1.400 1.440 315,249 +0.04(+2.86%)
Jan 26, 2023 1.400 1.410 1.380 1.400 81,383 +0.01(+0.72%)
Jan 25, 2023 1.420 1.420 1.390 1.390 85,111 -0.01(-0.71%)
Jan 24, 2023 1.380 1.430 1.380 1.400 214,229 +0.06(+4.48%)
Jan 23, 2023 1.380 1.420 1.340 1.340 277,279 -0.06(-4.29%)
Jan 20, 2023 1.430 1.440 1.390 1.400 128,888 -0.02(-1.41%)
Jan 19, 2023 1.390 1.440 1.370 1.420 41,559 +0.02(+1.43%)
Jan 18, 2023 1.430 1.430 1.380 1.400 50,837 +0.00(+0.00%)
Jan 17, 2023 1.320 1.420 1.320 1.400 33,532 +0.06(+4.48%)
Jan 13, 2023 1.349 1.350 1.340 1.340 2,484 +0.02(+1.52%)
Jan 12, 2023 1.360 1.404 1.320 1.320 20,599 -0.06(-4.35%)
Jan 11, 2023 1.420 1.440 1.380 1.380 64,870 +0.00(+0.00%)
Jan 10, 2023 1.390 1.405 1.380 1.380 225,506 +0.00(+0.36%)
Jan 09, 2023 1.270 1.400 1.270 1.375 282,688 +0.09(+7.42%)
Jan 06, 2023 1.280 1.300 1.278 1.280 284,310 +0.02(+1.59%)
Jan 05, 2023 1.290 1.290 1.250 1.260 39,066 -0.01(-0.79%)
Jan 04, 2023 1.300 1.300 1.270 1.270 15,705 -0.02(-1.55%)
Jan 03, 2023 1.350 1.350 1.265 1.290 48,976 -0.04(-3.01%)
Dec 30, 2022 1.270 1.330 1.250 1.330 80,865 +0.05(+3.91%)
Dec 29, 2022 1.250 1.310 1.250 1.280 101,668 +0.01(+0.79%)
Dec 28, 2022 1.250 1.300 1.250 1.270 85,690 +0.00(+0.00%)
Dec 27, 2022 1.280 1.280 1.250 1.270 37,436 -0.01(-0.78%)
Dec 23, 2022 1.300 1.300 1.280 1.280 17,090 -0.01(-0.78%)
Dec 22, 2022 1.290 1.300 1.290 1.290 42,015 +0.00(+0.00%)
Dec 21, 2022 1.314 1.314 1.270 1.290 67,159 -0.02(-1.53%)
Dec 20, 2022 1.330 1.360 1.300 1.310 48,163 -0.04(-2.96%)
Dec 19, 2022 1.380 1.380 1.340 1.350 36,912 -0.03(-2.17%)
Dec 16, 2022 1.380 1.410 1.350 1.380 2,272,332 -0.01(-0.72%)
Dec 15, 2022 1.410 1.420 1.340 1.390 285,299 -0.03(-2.11%)
Dec 14, 2022 1.430 1.440 1.330 1.420 265,756 +0.02(+1.43%)
Dec 13, 2022 1.450 1.450 1.374 1.400 295,036 +0.00(+0.00%)
Dec 12, 2022 1.380 1.450 1.340 1.400 401,521 +0.06(+4.48%)
Dec 09, 2022 1.280 1.440 1.265 1.340 451,823 +0.07(+5.51%)
Dec 08, 2022 1.280 1.280 1.260 1.270 20,334 -0.01(-0.78%)
Dec 07, 2022 1.250 1.280 1.250 1.280 60,811 +0.03(+2.40%)
Dec 06, 2022 1.270 1.300 1.250 1.250 118,887 -0.06(-4.58%)
Dec 05, 2022 1.300 1.350 1.290 1.310 144,841 -0.02(-1.50%)
Dec 02, 2022 1.270 1.350 1.270 1.330 56,187 +0.02(+1.53%)
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.