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 (%)
Sep 30, 2016 10.20 10.60 10.02 10.59 69,014 +0.46(+4.54%)
Sep 29, 2016 10.25 10.41 9.990 10.13 70,915 -0.02(-0.20%)
Sep 28, 2016 9.900 10.34 9.810 10.15 73,298 +0.33(+3.36%)
Sep 27, 2016 10.01 10.22 9.810 9.820 35,811 -0.24(-2.39%)
Sep 26, 2016 10.31 10.75 10.04 10.06 40,334 -0.15(-1.47%)
Sep 23, 2016 10.35 10.84 10.20 10.21 118,317 +0.19(+1.90%)
Sep 22, 2016 10.01 10.21 9.830 10.02 56,427 +0.11(+1.11%)
Sep 21, 2016 9.730 10.00 9.730 9.910 20,831 +0.20(+2.06%)
Sep 20, 2016 9.590 9.910 9.550 9.710 25,304 +0.10(+1.04%)
Sep 19, 2016 10.01 10.01 9.610 9.610 74,597 -0.42(-4.19%)
Sep 16, 2016 9.540 10.08 9.540 10.03 53,553 +0.31(+3.19%)
Sep 15, 2016 9.590 9.948 9.590 9.720 10,431 +0.23(+2.42%)
Sep 14, 2016 9.600 9.700 9.472 9.490 22,627 -0.12(-1.25%)
Sep 13, 2016 9.640 10.00 9.455 9.610 33,804 -0.21(-2.14%)
Sep 12, 2016 9.430 9.846 9.430 9.820 26,935 +0.23(+2.40%)
Sep 09, 2016 10.24 10.30 9.510 9.590 75,237 -0.68(-6.62%)
Sep 08, 2016 9.750 10.30 9.661 10.27 70,193 +0.57(+5.88%)
Sep 07, 2016 9.700 9.750 9.545 9.700 34,962 -0.04(-0.41%)
Sep 06, 2016 9.690 9.740 9.490 9.740 36,444 +0.07(+0.72%)
Sep 02, 2016 9.630 9.670 9.670 9.670 19,000 +0.15(+1.58%)
Sep 01, 2016 9.500 9.520 9.270 9.520 16,973 -0.02(-0.21%)
Aug 31, 2016 9.700 9.700 9.443 9.540 24,018 -0.20(-2.05%)
Aug 30, 2016 9.610 9.750 9.600 9.740 41,187 +0.13(+1.35%)
Aug 29, 2016 9.430 9.720 9.312 9.610 29,611 +0.15(+1.59%)
Aug 26, 2016 9.680 9.750 9.331 9.460 35,567 -0.28(-2.87%)
Aug 25, 2016 9.700 9.750 9.610 9.740 11,122 +0.01(+0.05%)
Aug 24, 2016 9.700 9.790 9.650 9.735 21,614 -0.05(-0.56%)
Aug 23, 2016 9.590 9.795 9.590 9.790 19,516 +0.17(+1.77%)
Aug 22, 2016 9.550 9.770 9.485 9.620 39,778 -0.03(-0.31%)
Aug 19, 2016 9.720 9.760 9.550 9.650 17,703 -0.11(-1.13%)
Aug 18, 2016 9.720 9.850 9.620 9.760 42,798 +0.11(+1.14%)
Aug 17, 2016 9.560 9.750 9.550 9.650 44,269 +0.01(+0.10%)
Aug 16, 2016 9.530 9.830 9.452 9.640 75,180 +0.22(+2.34%)
Aug 15, 2016 9.450 9.530 9.260 9.420 64,416 -0.08(-0.84%)
Aug 12, 2016 9.130 9.520 9.130 9.500 164,922 +0.26(+2.81%)
Aug 11, 2016 8.750 9.500 8.607 9.240 237,474 +0.44(+5.00%)
Aug 10, 2016 8.870 8.900 8.650 8.800 29,456 -0.10(-1.12%)
Aug 09, 2016 8.890 8.940 8.550 8.900 102,485 +0.00(+0.00%)
Aug 08, 2016 8.900 8.970 8.810 8.900 66,518 +0.00(+0.00%)
Aug 05, 2016 8.480 8.950 8.480 8.900 76,139 +0.11(+1.25%)
Aug 04, 2016 8.420 8.960 8.420 8.790 119,962 +0.17(+1.97%)
Aug 03, 2016 8.340 8.700 8.120 8.620 33,144 +0.28(+3.36%)
Aug 02, 2016 8.670 8.810 8.220 8.340 102,178 -0.33(-3.81%)
Aug 01, 2016 8.790 8.790 8.430 8.670 61,438 -0.13(-1.48%)
Jul 29, 2016 8.520 8.820 8.500 8.800 25,143 +0.17(+1.97%)
Jul 28, 2016 8.650 8.700 8.528 8.630 58,381 -0.36(-3.98%)
Jul 27, 2016 8.990 9.140 8.800 8.988 100,806 -0.00(-0.02%)
Jul 26, 2016 8.800 9.150 8.800 8.990 101,661 +0.15(+1.70%)
Jul 25, 2016 9.360 9.470 8.790 8.840 196,341 -0.63(-6.65%)
Jul 22, 2016 8.500 9.490 8.500 9.470 151,565 +0.98(+11.54%)
Jul 21, 2016 8.650 8.750 8.450 8.490 37,217 -0.20(-2.30%)
Jul 20, 2016 8.490 8.730 8.200 8.690 66,262 +0.19(+2.24%)
Jul 19, 2016 8.600 8.750 8.500 8.500 37,094 -0.20(-2.30%)
Jul 18, 2016 8.450 8.730 8.450 8.700 60,139 +0.19(+2.23%)
Jul 15, 2016 8.650 8.740 8.240 8.510 83,798 -0.14(-1.62%)
Jul 14, 2016 8.520 8.760 8.350 8.650 25,202 +0.15(+1.76%)
Jul 13, 2016 8.710 8.950 8.360 8.500 86,259 -0.33(-3.74%)
Jul 12, 2016 8.140 8.880 7.990 8.830 167,320 +0.87(+10.93%)
Jul 11, 2016 8.000 8.050 7.920 7.960 39,696 +0.00(+0.00%)
Jul 08, 2016 7.770 8.050 7.750 7.960 37,621 +0.21(+2.71%)
Jul 07, 2016 7.800 8.198 7.680 7.750 60,513 +0.29(+3.89%)
Jul 05, 2016 8.150 8.220 7.390 7.460 125,138 -0.85(-10.23%)
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.