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 (%)
May 29, 2020 0.4550 0.4680 0.4300 0.4350 400,700 -0.02(-4.31%)
May 28, 2020 0.4300 0.4700 0.4207 0.4546 473,529 +0.02(+5.33%)
May 27, 2020 0.4200 0.4450 0.4180 0.4316 205,545 +0.01(+2.76%)
May 26, 2020 0.4700 0.4710 0.4151 0.4200 461,807 -0.04(-8.68%)
May 22, 2020 0.4700 0.4700 0.4300 0.4599 134,400 -0.01(-2.15%)
May 21, 2020 0.4600 0.4700 0.4300 0.4700 363,349 +0.03(+6.82%)
May 20, 2020 0.4200 0.4600 0.4100 0.4400 443,092 +0.03(+7.32%)
May 19, 2020 0.4100 0.4300 0.3900 0.4100 202,193 -0.02(-4.65%)
May 18, 2020 0.4000 0.4400 0.3900 0.4300 601,558 +0.04(+11.60%)
May 15, 2020 0.3999 0.4000 0.3720 0.3853 423,400 -0.02(-6.02%)
May 14, 2020 0.4000 0.4200 0.3600 0.4100 314,618 +0.00(+0.00%)
May 13, 2020 0.4200 0.4200 0.4000 0.4100 169,024 -0.02(-4.65%)
May 12, 2020 0.4595 0.4600 0.4000 0.4300 546,444 -0.04(-8.28%)
May 11, 2020 0.4700 0.4787 0.4463 0.4688 587,384 -0.00(-0.26%)
May 08, 2020 0.4800 0.4900 0.4500 0.4700 628,500 -0.01(-1.76%)
May 07, 2020 0.4800 0.4900 0.4501 0.4784 404,018 -0.00(-0.85%)
May 06, 2020 0.4860 0.4900 0.4500 0.4825 516,714 +0.03(+7.22%)
May 05, 2020 0.4700 0.7000 0.4300 0.4500 4,664,284 -0.02(-4.26%)
May 04, 2020 0.4600 0.4900 0.4200 0.4700 572,647 -0.03(-5.98%)
May 01, 2020 0.5400 0.5400 0.4533 0.4999 905,700 -0.06(-10.73%)
Apr 30, 2020 0.4900 0.5800 0.4500 0.5600 1,694,537 +0.09(+19.15%)
Apr 29, 2020 0.4400 0.5000 0.4200 0.4700 955,811 +0.05(+11.90%)
Apr 28, 2020 0.4100 0.4400 0.3700 0.4200 1,051,656 -0.01(-2.82%)
Apr 27, 2020 0.4725 0.4725 0.4125 0.4322 703,192 -0.04(-8.55%)
Apr 24, 2020 0.4600 0.5500 0.4301 0.4726 1,099,500 +0.03(+7.87%)
Apr 23, 2020 0.4300 0.4550 0.4000 0.4381 921,495 +0.02(+5.24%)
Apr 22, 2020 0.4000 0.4402 0.3800 0.4163 524,145 +0.01(+3.12%)
Apr 21, 2020 0.4900 0.4900 0.3485 0.4037 1,197,654 -0.09(-17.61%)
Apr 20, 2020 0.6100 0.6100 0.4500 0.4900 1,721,219 -0.14(-22.14%)
Apr 17, 2020 0.6200 0.6463 0.6037 0.6293 60,600 +0.01(+1.50%)
Apr 16, 2020 0.6000 0.6200 0.5550 0.6200 85,307 +0.02(+3.33%)
Apr 15, 2020 0.6500 0.6500 0.5400 0.6000 254,449 -0.05(-8.03%)
Apr 14, 2020 0.7500 0.7500 0.5400 0.6524 548,928 -0.11(-14.16%)
Apr 13, 2020 0.8500 0.8500 0.7200 0.7600 77,601 -0.09(-10.19%)
Apr 09, 2020 0.8500 0.8500 0.7000 0.8462 155,200 +0.11(+14.35%)
Apr 08, 2020 0.6563 0.7400 0.6563 0.7400 27,983 +0.09(+13.25%)
Apr 07, 2020 0.6876 0.7200 0.6258 0.6534 73,009 -0.01(-1.24%)
Apr 06, 2020 0.6800 0.7498 0.6600 0.6616 98,973 -0.05(-7.60%)
Apr 03, 2020 0.6362 0.7200 0.5800 0.7160 42,000 +0.10(+15.50%)
Apr 02, 2020 0.6043 0.7200 0.5500 0.6199 44,256 +0.01(+1.66%)
Apr 01, 2020 0.6400 0.6400 0.6000 0.6098 33,445 -0.04(-6.18%)
Mar 31, 2020 0.6531 0.7200 0.6032 0.6500 48,018 +0.02(+3.19%)
Mar 30, 2020 0.6900 0.6900 0.5900 0.6299 140,813 -0.07(-9.98%)
Mar 27, 2020 0.7100 0.7100 0.6800 0.6997 35,000 -0.01(-1.45%)
Mar 26, 2020 0.7400 0.8000 0.6500 0.7100 80,496 +0.01(+0.90%)
Mar 25, 2020 0.6582 0.8200 0.6582 0.7037 81,648 +0.06(+9.41%)
Mar 24, 2020 0.6425 0.8500 0.5401 0.6432 101,911 +0.00(+0.50%)
Mar 23, 2020 0.6800 0.6900 0.4875 0.6400 152,045 -0.12(-15.51%)
Mar 20, 2020 0.7906 0.9100 0.7500 0.7575 181,900 -0.01(-1.61%)
Mar 19, 2020 0.4900 0.7699 0.4900 0.7699 211,484 +0.29(+60.40%)
Mar 18, 2020 0.5000 0.5674 0.4500 0.4800 112,601 -0.08(-14.29%)
Mar 17, 2020 0.5300 0.7000 0.5100 0.5600 451,018 +0.03(+5.66%)
Mar 16, 2020 0.6000 0.6300 0.5000 0.5300 437,594 -0.19(-26.39%)
Mar 13, 2020 0.9300 0.9400 0.6500 0.7200 590,600 -0.10(-12.18%)
Mar 12, 2020 0.9000 0.9000 0.7600 0.8199 232,444 -0.13(-13.69%)
Mar 11, 2020 1.000 1.068 0.9201 0.9500 212,347 -0.14(-12.84%)
Mar 10, 2020 1.340 1.340 0.9900 1.090 138,248 -0.06(-5.22%)
Mar 09, 2020 1.350 1.350 0.9147 1.150 363,959 -0.40(-25.81%)
Mar 06, 2020 1.620 1.620 1.460 1.550 148,800 -0.11(-6.63%)
Mar 05, 2020 1.630 1.660 1.500 1.660 120,369 +0.00(+0.10%)
Mar 04, 2020 1.750 1.771 1.651 1.658 44,279 -0.09(-5.24%)
Mar 03, 2020 1.810 1.810 1.700 1.750 53,078 -0.06(-3.31%)
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.