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 (%)
Apr 29, 2022 1.415 1.420 1.391 1.420 15,166 +0.00(+0.00%)
Apr 28, 2022 1.450 1.460 1.370 1.420 111,159 +0.04(+2.90%)
Apr 27, 2022 1.380 1.390 1.355 1.380 144,761 +0.01(+0.73%)
Apr 26, 2022 1.430 1.430 1.360 1.370 71,093 -0.02(-1.79%)
Apr 25, 2022 1.400 1.440 1.331 1.395 315,391 -0.00(-0.36%)
Apr 22, 2022 1.490 1.490 1.370 1.400 310,356 -0.03(-2.10%)
Apr 21, 2022 1.460 1.490 1.410 1.430 83,043 +0.00(+0.18%)
Apr 20, 2022 1.460 1.460 1.410 1.427 23,551 -0.00(-0.17%)
Apr 19, 2022 1.440 1.475 1.430 1.430 84,043 -0.03(-1.72%)
Apr 18, 2022 1.450 1.490 1.430 1.455 113,404 +0.02(+1.04%)
Apr 14, 2022 1.470 1.490 1.420 1.440 100,309 -0.03(-2.04%)
Apr 13, 2022 1.380 1.470 1.370 1.470 242,716 +0.05(+3.89%)
Apr 12, 2022 1.390 1.420 1.368 1.415 54,123 +0.03(+1.80%)
Apr 11, 2022 1.360 1.410 1.360 1.390 84,550 -0.02(-1.07%)
Apr 08, 2022 1.414 1.414 1.370 1.405 218,739 +0.01(+0.72%)
Apr 07, 2022 1.400 1.420 1.380 1.395 186,730 -0.01(-1.06%)
Apr 06, 2022 1.500 1.500 1.410 1.410 184,328 -0.08(-5.37%)
Apr 05, 2022 1.440 1.490 1.410 1.490 83,001 +0.08(+5.67%)
Apr 04, 2022 1.420 1.440 1.380 1.410 117,988 +0.01(+0.71%)
Apr 01, 2022 1.400 1.409 1.380 1.400 164,381 +0.00(+0.00%)
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%)
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.