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 (%)
Jun 30, 2022 1.300 1.347 1.280 1.310 17,283 -0.03(-2.24%)
Jun 29, 2022 1.290 1.390 1.280 1.340 17,050 +0.01(+0.75%)
Jun 28, 2022 1.315 1.348 1.315 1.330 5,088 -0.01(-0.74%)
Jun 27, 2022 1.300 1.340 1.250 1.340 11,073 +0.04(+3.07%)
Jun 24, 2022 1.240 1.310 1.240 1.300 26,374 +0.05(+4.00%)
Jun 23, 2022 1.280 1.320 1.240 1.250 196,875 -0.03(-2.34%)
Jun 22, 2022 1.330 1.340 1.280 1.280 12,557 +0.00(+0.00%)
Jun 21, 2022 1.420 1.420 1.270 1.280 54,246 -0.03(-2.29%)
Jun 17, 2022 1.390 1.390 1.295 1.310 132,553 -0.02(-1.87%)
Jun 16, 2022 1.350 1.355 1.312 1.335 42,476 -0.06(-4.30%)
Jun 15, 2022 1.390 1.421 1.370 1.395 42,519 -0.01(-1.06%)
Jun 14, 2022 1.400 1.440 1.360 1.410 70,175 +0.03(+2.17%)
Jun 13, 2022 1.570 1.570 1.360 1.380 214,053 -0.15(-9.86%)
Jun 10, 2022 1.530 1.550 1.330 1.531 425,183 +0.00(+0.06%)
Jun 09, 2022 1.570 1.570 1.400 1.530 759,457 -0.02(-1.29%)
Jun 08, 2022 1.500 1.600 1.460 1.550 647,773 +0.05(+3.33%)
Jun 07, 2022 1.400 1.550 1.380 1.500 326,931 +0.08(+5.63%)
Jun 06, 2022 1.400 1.420 1.320 1.420 79,555 -0.02(-1.39%)
Jun 03, 2022 1.320 1.440 1.320 1.440 60,074 +0.06(+4.35%)
Jun 02, 2022 1.260 1.380 1.250 1.380 83,522 +0.06(+4.66%)
Jun 01, 2022 1.320 1.320 1.282 1.319 16,682 +0.01(+0.66%)
May 31, 2022 1.290 1.318 1.270 1.310 20,593 +0.02(+1.55%)
May 27, 2022 1.350 1.350 1.270 1.290 26,657 -0.02(-1.90%)
May 26, 2022 1.290 1.320 1.280 1.315 84,951 +0.03(+2.73%)
May 25, 2022 1.210 1.300 1.190 1.280 145,544 +0.04(+3.23%)
May 24, 2022 1.260 1.260 1.230 1.240 22,760 -0.01(-1.20%)
May 23, 2022 1.260 1.268 1.245 1.255 16,972 -0.01(-0.40%)
May 20, 2022 1.300 1.300 1.227 1.260 72,059 +0.00(+0.00%)
May 19, 2022 1.200 1.350 1.200 1.260 59,050 -0.04(-3.08%)
May 18, 2022 1.300 1.300 1.250 1.300 64,274 -0.03(-2.26%)
May 17, 2022 1.320 1.350 1.310 1.330 50,667 -0.01(-0.75%)
May 16, 2022 1.260 1.370 1.260 1.340 33,742 +0.07(+5.51%)
May 13, 2022 1.360 1.360 1.235 1.270 41,148 +0.08(+6.72%)
May 12, 2022 1.248 1.290 1.170 1.190 189,244 -0.10(-7.75%)
May 11, 2022 1.320 1.335 1.276 1.290 60,006 +0.00(+0.00%)
May 10, 2022 1.290 1.365 1.280 1.290 8,431 -0.03(-2.27%)
May 09, 2022 1.360 1.385 1.250 1.320 733,711 -0.06(-4.35%)
May 06, 2022 1.390 1.400 1.380 1.380 26,144 -0.02(-1.43%)
May 05, 2022 1.410 1.460 1.365 1.400 115,870 -0.04(-2.78%)
May 04, 2022 1.380 1.455 1.359 1.440 25,940 +0.06(+4.35%)
May 03, 2022 1.370 1.390 1.354 1.380 17,575 +0.03(+2.22%)
May 02, 2022 1.410 1.410 1.340 1.350 189,667 -0.07(-4.93%)
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%)
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.