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 (%)
Mar 31, 2022 1.400 1.420 1.383 1.400 182,617 +0.00(+0.00%)
Mar 30, 2022 1.410 1.430 1.390 1.400 50,874 -0.02(-1.41%)
Mar 29, 2022 1.410 1.440 1.380 1.420 94,300 +0.02(+1.43%)
Mar 28, 2022 1.420 1.420 1.370 1.400 128,958 -0.02(-1.41%)
Mar 25, 2022 1.400 1.458 1.390 1.420 383,000 +0.02(+1.43%)
Mar 24, 2022 1.400 1.430 1.390 1.400 382,611 +0.00(+0.00%)
Mar 23, 2022 1.410 1.420 1.400 1.400 299,450 -0.01(-0.71%)
Mar 22, 2022 1.420 1.430 1.400 1.410 140,508 +0.00(+0.00%)
Mar 21, 2022 1.500 1.500 1.390 1.410 363,117 -0.07(-4.73%)
Mar 18, 2022 1.400 1.480 1.380 1.480 223,584 +0.10(+7.25%)
Mar 17, 2022 1.350 1.410 1.340 1.380 148,077 +0.02(+1.47%)
Mar 16, 2022 1.440 1.450 1.330 1.360 226,939 -0.04(-3.17%)
Mar 15, 2022 1.350 1.410 1.350 1.405 90,455 +0.00(+0.32%)
Mar 14, 2022 1.470 1.470 1.380 1.400 194,775 -0.07(-4.76%)
Mar 11, 2022 1.430 1.490 1.420 1.470 68,925 +0.01(+0.68%)
Mar 10, 2022 1.500 1.510 1.370 1.460 212,269 -0.09(-5.81%)
Mar 09, 2022 1.570 1.570 1.420 1.550 404,297 +0.08(+5.44%)
Mar 08, 2022 1.690 1.740 1.390 1.470 696,723 -0.04(-2.65%)
Mar 07, 2022 1.520 1.750 1.468 1.510 1,249,226 +0.05(+3.72%)
Mar 04, 2022 1.430 1.550 1.380 1.456 663,499 +0.02(+1.11%)
Mar 03, 2022 1.500 1.500 1.413 1.440 26,613 -0.01(-0.70%)
Mar 02, 2022 1.490 1.500 1.370 1.450 130,835 +0.02(+1.40%)
Mar 01, 2022 1.450 1.490 1.400 1.430 7,433 +0.01(+0.70%)
Feb 28, 2022 1.370 1.433 1.370 1.420 9,916 +0.06(+4.41%)
Feb 25, 2022 1.390 1.400 1.340 1.360 428,408 -0.04(-2.86%)
Feb 24, 2022 1.490 1.500 1.390 1.400 45,302 -0.02(-1.41%)
Feb 23, 2022 1.430 1.430 1.366 1.420 16,069 +0.03(+2.53%)
Feb 22, 2022 1.420 1.420 1.365 1.385 26,285 -0.03(-2.46%)
Feb 18, 2022 1.420 0 -0.02(-1.24%)
Feb 17, 2022 1.450 1.450 1.415 1.438 6,782 +0.00(+0.20%)
Feb 16, 2022 1.490 1.500 1.400 1.435 55,161 -0.05(-3.68%)
Feb 15, 2022 1.420 1.500 1.413 1.490 23,927 +0.05(+3.47%)
Feb 14, 2022 1.460 1.490 1.432 1.440 19,833 -0.01(-0.69%)
Feb 11, 2022 1.340 1.460 1.340 1.450 65,097 +0.05(+3.57%)
Feb 10, 2022 1.370 1.480 1.370 1.400 19,556 -0.01(-0.71%)
Feb 09, 2022 1.420 1.439 1.400 1.410 13,013 -0.03(-2.08%)
Feb 08, 2022 1.350 1.480 1.350 1.440 51,397 +0.05(+3.60%)
Feb 07, 2022 1.420 1.450 1.340 1.390 25,498 -0.06(-4.14%)
Feb 04, 2022 1.470 1.470 1.413 1.450 13,960 +0.04(+2.84%)
Feb 03, 2022 1.423 1.376 1.410 15,754 -0.04(-2.76%)
Feb 02, 2022 1.458 1.470 1.440 1.450 29,443 +0.01(+0.69%)
Feb 01, 2022 1.490 1.500 1.430 1.440 45,779 +0.02(+1.45%)
Jan 31, 2022 1.440 1.525 1.400 1.419 8,676 +0.04(+2.86%)
Jan 28, 2022 1.340 1.380 1.300 1.380 31,484 +0.03(+2.22%)
Jan 27, 2022 1.480 1.519 1.350 1.350 40,853 -0.13(-8.78%)
Jan 26, 2022 1.490 1.510 1.474 1.480 165,411 +0.02(+1.37%)
Jan 25, 2022 1.450 1.470 1.380 1.460 361,352 +0.06(+4.36%)
Jan 24, 2022 1.440 1.440 1.340 1.399 81,255 -0.06(-4.18%)
Jan 21, 2022 1.520 1.540 1.450 1.460 22,766 -0.05(-3.27%)
Jan 20, 2022 1.500 1.514 1.500 1.509 65,802 +0.01(+0.62%)
Jan 19, 2022 1.500 1.512 1.500 1.500 123,699 -0.01(-0.63%)
Jan 18, 2022 1.590 1.590 1.500 1.510 52,304 -0.03(-1.68%)
Jan 14, 2022 1.535 0 -0.03(-2.21%)
Jan 13, 2022 1.540 1.600 1.530 1.570 241,742 +0.02(+1.29%)
Jan 12, 2022 1.510 1.560 1.500 1.550 230,835 +0.06(+4.03%)
Jan 11, 2022 1.320 1.520 1.320 1.490 376,362 +0.16(+12.03%)
Jan 10, 2022 1.350 1.380 1.320 1.330 68,272 +0.01(+0.76%)
Jan 07, 2022 1.300 1.330 1.300 1.320 19,525 -0.02(-1.49%)
Jan 06, 2022 1.330 1.352 1.320 1.340 16,425 -0.01(-0.74%)
Jan 05, 2022 1.420 1.440 1.300 1.350 41,682 -0.03(-2.17%)
Jan 04, 2022 1.310 1.388 1.270 1.380 95,831 +0.11(+8.76%)
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.