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, 2020 0.9200 0.9900 0.8800 0.9500 117,000 +0.03(+3.26%)
Jul 30, 2020 0.9600 0.9600 0.8600 0.9200 78,359 -0.04(-4.17%)
Jul 29, 2020 0.8500 0.9900 0.8300 0.9600 125,445 +0.11(+13.14%)
Jul 28, 2020 0.8300 0.8800 0.8300 0.8485 31,487 -0.02(-2.25%)
Jul 27, 2020 0.8500 0.8680 0.8200 0.8680 31,110 -0.00(-0.01%)
Jul 24, 2020 0.8568 0.8872 0.8310 0.8681 48,300 -0.02(-2.60%)
Jul 23, 2020 0.8900 0.9300 0.8511 0.8913 39,046 -0.01(-0.97%)
Jul 22, 2020 0.9900 0.9900 0.8400 0.9000 109,775 +0.01(+1.12%)
Jul 21, 2020 0.9000 0.9000 0.8400 0.8900 160,114 +0.04(+4.71%)
Jul 20, 2020 0.7700 0.8700 0.7400 0.8500 188,724 +0.10(+12.72%)
Jul 17, 2020 0.7573 0.7700 0.7207 0.7541 32,700 +0.01(+1.91%)
Jul 16, 2020 0.7800 0.7800 0.7200 0.7400 49,952 -0.02(-2.31%)
Jul 15, 2020 0.7150 0.7600 0.7010 0.7575 85,953 +0.06(+8.20%)
Jul 14, 2020 0.7600 0.7600 0.6793 0.7001 85,802 -0.05(-6.65%)
Jul 13, 2020 0.7300 0.7600 0.7300 0.7500 63,891 +0.01(+1.06%)
Jul 10, 2020 0.7799 0.7799 0.6500 0.7421 149,400 -0.05(-6.06%)
Jul 09, 2020 0.9000 0.9000 0.7500 0.7900 89,862 -0.08(-9.20%)
Jul 08, 2020 0.7800 0.9000 0.7700 0.8700 400,542 +0.08(+10.29%)
Jul 07, 2020 0.7311 0.7889 0.7227 0.7888 69,954 +0.03(+3.90%)
Jul 06, 2020 0.7200 0.7800 0.7100 0.7592 51,439 +0.03(+4.73%)
Jul 02, 2020 0.7300 0.7463 0.6962 0.7249 65,000 +0.01(+1.47%)
Jul 01, 2020 0.7600 0.7600 0.7024 0.7144 68,527 -0.05(-6.00%)
Jun 30, 2020 0.7200 0.7700 0.6900 0.7600 95,998 +0.03(+4.12%)
Jun 29, 2020 0.6844 0.7299 0.6500 0.7299 213,832 +0.02(+3.44%)
Jun 26, 2020 0.7511 0.7900 0.6800 0.7056 271,000 -0.04(-5.93%)
Jun 25, 2020 0.7500 0.7899 0.7203 0.7501 227,812 -0.04(-5.37%)
Jun 24, 2020 0.8000 0.8153 0.7500 0.7927 201,972 -0.04(-4.26%)
Jun 23, 2020 0.8300 0.8600 0.8160 0.8280 46,267 -0.00(-0.43%)
Jun 22, 2020 0.9076 0.9199 0.8056 0.8316 136,064 -0.04(-4.95%)
Jun 19, 2020 0.9205 0.9400 0.8502 0.8749 121,100 -0.00(-0.01%)
Jun 18, 2020 0.8285 0.9040 0.8201 0.8750 88,107 -0.04(-3.85%)
Jun 17, 2020 0.9900 1.000 0.8900 0.9100 256,785 -0.08(-8.08%)
Jun 16, 2020 1.040 1.080 0.9654 0.9900 158,273 -0.01(-1.00%)
Jun 15, 2020 0.9900 1.060 0.9700 1.000 181,694 -0.04(-3.86%)
Jun 12, 2020 0.9900 1.100 0.9600 1.040 366,700 +0.15(+16.87%)
Jun 11, 2020 0.6900 0.9100 0.6900 0.8900 321,604 -0.02(-2.20%)
Jun 10, 2020 1.200 1.210 0.8500 0.9100 647,184 -0.27(-22.88%)
Jun 09, 2020 1.300 1.300 1.020 1.180 467,867 -0.21(-15.11%)
Jun 08, 2020 1.090 1.530 1.090 1.390 1,198,487 +0.37(+36.27%)
Jun 05, 2020 0.9400 1.170 0.8400 1.020 1,605,300 +0.20(+24.39%)
Jun 04, 2020 0.6200 0.8400 0.6200 0.8200 1,108,273 +0.21(+34.43%)
Jun 03, 2020 0.5000 0.6100 0.4900 0.6100 1,330,417 +0.11(+20.84%)
Jun 02, 2020 0.4779 0.5200 0.4525 0.5048 920,606 +0.05(+9.98%)
Jun 01, 2020 0.4500 0.4688 0.4300 0.4590 239,189 +0.02(+5.52%)
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%)
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.