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 (%)
Jul 31, 2018 4.902 4.902 4.558 4.615 118,508 -0.09(-1.96%)
Jul 30, 2018 4.715 4.803 4.636 4.708 371,008 +0.07(+1.54%)
Jul 27, 2018 4.676 4.676 4.565 4.636 131,888 -0.04(-0.85%)
Jul 26, 2018 4.747 4.843 4.612 4.676 136,439 -0.06(-1.17%)
Jul 25, 2018 4.835 4.858 4.684 4.731 167,451 -0.11(-2.30%)
Jul 24, 2018 4.946 4.946 4.803 4.843 210,953 -0.02(-0.33%)
Jul 23, 2018 4.787 4.954 4.684 4.858 222,351 +0.13(+2.68%)
Jul 20, 2018 4.771 4.882 4.668 4.731 268,364 +0.01(+0.17%)
Jul 19, 2018 4.755 4.755 4.509 4.723 324,605 +0.32(+7.21%)
Jul 18, 2018 4.334 4.454 4.271 4.406 100,561 +0.07(+1.65%)
Jul 17, 2018 4.422 4.422 4.231 4.334 94,967 -0.12(-2.67%)
Jul 16, 2018 4.485 4.499 4.374 4.454 103,470 -0.04(-0.88%)
Jul 13, 2018 4.446 4.517 4.377 4.493 62,074 +0.05(+1.07%)
Jul 12, 2018 4.525 4.525 4.366 4.446 73,979 -0.07(-1.58%)
Jul 11, 2018 4.533 4.587 4.486 4.517 194,685 -0.05(-1.04%)
Jul 10, 2018 4.477 4.628 4.475 4.565 118,825 +0.13(+2.86%)
Jul 09, 2018 4.342 4.446 4.332 4.438 124,437 +0.10(+2.29%)
Jul 06, 2018 4.287 4.358 4.263 4.338 65,032 +0.02(+0.46%)
Jul 05, 2018 4.311 4.350 4.240 4.319 77,246 +0.03(+0.74%)
Jul 03, 2018 4.287 4.287 4.287 0 +0.00(+0.00%)
Jul 02, 2018 4.430 4.430 4.271 4.287 89,589 -0.14(-3.23%)
Jun 29, 2018 4.287 4.509 4.247 4.430 125,151 +0.14(+3.33%)
Jun 28, 2018 4.287 4.303 4.207 4.287 101,302 +0.00(+0.00%)
Jun 27, 2018 4.279 4.358 4.215 4.287 115,819 +0.04(+0.93%)
Jun 26, 2018 4.152 4.303 4.144 4.247 155,779 +0.07(+1.71%)
Jun 25, 2018 4.366 4.366 4.088 4.176 216,449 -0.15(-3.49%)
Jun 22, 2018 4.319 4.444 4.287 4.327 75,768 +0.08(+1.96%)
Jun 21, 2018 4.390 4.390 4.144 4.243 168,102 -0.15(-3.35%)
Jun 20, 2018 4.199 4.484 4.176 4.390 175,766 +0.17(+4.14%)
Jun 19, 2018 4.223 4.335 4.128 4.215 174,495 -0.07(-1.67%)
Jun 18, 2018 4.334 4.365 4.208 4.287 107,929 -0.05(-1.10%)
Jun 15, 2018 4.350 4.279 4.334 175,063 -0.02(-0.36%)
Jun 14, 2018 4.390 4.446 4.263 4.350 146,872 -0.06(-1.44%)
Jun 13, 2018 4.493 4.541 4.389 4.414 140,716 -0.10(-2.28%)
Jun 12, 2018 4.620 4.665 4.517 4.517 75,275 -0.10(-2.23%)
Jun 11, 2018 4.573 4.692 4.573 4.620 85,161 +0.05(+1.13%)
Jun 08, 2018 4.565 4.604 4.525 4.569 109,207 -0.02(-0.43%)
Jun 07, 2018 4.573 4.604 4.517 4.588 137,715 +0.02(+0.35%)
Jun 06, 2018 4.565 4.612 4.525 4.573 154,284 +0.02(+0.35%)
Jun 05, 2018 4.461 4.581 4.430 4.557 145,928 +0.07(+1.59%)
Jun 04, 2018 4.541 4.635 4.406 4.485 233,392 -0.08(-1.74%)
Jun 01, 2018 4.676 4.683 4.525 4.565 108,098 -0.11(-2.38%)
May 31, 2018 4.684 4.708 4.604 4.676 129,328 -0.04(-0.84%)
May 30, 2018 4.565 4.731 4.509 4.715 110,580 +0.17(+3.85%)
May 29, 2018 4.588 4.624 4.461 4.541 151,769 -0.07(-1.55%)
May 25, 2018 4.612 4.612 4.612 0 -0.33(-6.59%)
May 24, 2018 4.938 4.962 4.898 4.938 116,107 -0.02(-0.48%)
May 23, 2018 4.962 4.970 4.930 4.962 156,632 -0.02(-0.32%)
May 22, 2018 5.065 5.065 4.962 4.977 154,245 -0.09(-1.72%)
May 21, 2018 4.954 5.120 4.954 5.065 135,011 +0.10(+1.92%)
May 18, 2018 5.017 5.065 4.930 4.970 126,593 -0.06(-1.11%)
May 17, 2018 5.041 5.104 4.981 5.025 133,306 -0.02(-0.47%)
May 16, 2018 5.136 5.136 5.009 5.049 150,151 -0.09(-1.70%)
May 15, 2018 5.160 5.184 5.128 5.136 77,651 -0.05(-0.92%)
May 14, 2018 5.160 5.208 5.089 5.184 94,560 +0.01(+0.15%)
May 11, 2018 5.112 5.208 5.097 5.176 60,614 +0.04(+0.77%)
May 10, 2018 5.438 5.438 5.041 5.136 149,341 -0.31(-5.69%)
May 09, 2018 5.390 5.589 5.387 5.446 73,295 +0.13(+2.39%)
May 08, 2018 5.287 5.319 5.073 5.319 197,794 +0.02(+0.45%)
May 07, 2018 5.755 5.835 5.239 5.295 364,382 -0.52(-8.88%)
May 04, 2018 5.882 5.882 5.747 5.811 93,809 -0.09(-1.48%)
May 03, 2018 5.914 5.914 5.859 5.898 67,152 -0.01(-0.13%)
May 02, 2018 5.875 5.954 5.859 5.906 115,835 +0.02(+0.27%)
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.