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, 2021 1.690 1.840 1.650 1.795 86,516 +0.12(+6.86%)
Sep 29, 2021 1.730 1.730 1.665 1.680 33,511 -0.03(-1.75%)
Sep 28, 2021 1.600 1.730 1.600 1.710 84,787 +0.10(+6.48%)
Sep 27, 2021 1.550 1.650 1.530 1.606 147,591 +0.05(+3.28%)
Sep 24, 2021 1.530 1.600 1.500 1.555 38,487 +0.02(+1.63%)
Sep 23, 2021 1.471 1.540 1.471 1.530 67,664 +0.05(+3.38%)
Sep 22, 2021 1.470 1.490 1.450 1.480 26,623 +0.01(+0.68%)
Sep 21, 2021 1.500 1.560 1.430 1.470 72,941 +0.00(+0.00%)
Sep 20, 2021 1.600 1.640 1.450 1.470 48,258 -0.12(-7.55%)
Sep 17, 2021 1.550 1.590 1.500 1.590 49,956 +0.01(+0.63%)
Sep 16, 2021 1.560 1.650 1.526 1.580 162,457 +0.05(+3.27%)
Sep 15, 2021 1.500 1.550 1.460 1.530 49,344 +0.07(+4.79%)
Sep 14, 2021 1.440 1.480 1.377 1.460 49,683 +0.05(+3.55%)
Sep 13, 2021 1.330 1.410 1.310 1.410 59,425 +0.06(+4.45%)
Sep 10, 2021 1.330 1.350 1.301 1.350 80,779 +0.05(+3.84%)
Sep 09, 2021 1.190 1.300 1.190 1.300 39,173 +0.06(+4.84%)
Sep 08, 2021 1.250 1.270 1.200 1.240 26,080 +0.01(+0.81%)
Sep 07, 2021 1.350 1.380 1.210 1.230 75,135 -0.08(-6.11%)
Sep 03, 2021 1.240 1.330 1.225 1.310 33,948 +0.09(+7.38%)
Sep 02, 2021 1.200 1.240 1.190 1.220 27,441 +0.01(+0.83%)
Sep 01, 2021 1.170 1.230 1.170 1.210 11,200 +0.02(+1.68%)
Aug 31, 2021 1.240 1.250 1.190 1.190 36,143 -0.04(-3.25%)
Aug 30, 2021 1.170 1.230 1.170 1.230 62,127 +0.00(+0.00%)
Aug 27, 2021 1.240 1.260 1.230 1.230 10,323 -0.01(-0.81%)
Aug 26, 2021 1.250 1.263 1.234 1.240 12,088 -0.04(-3.13%)
Aug 25, 2021 1.230 1.280 1.230 1.280 24,576 +0.02(+1.59%)
Aug 24, 2021 1.270 1.290 1.217 1.260 29,481 -0.03(-2.33%)
Aug 23, 2021 1.220 1.290 1.210 1.290 55,595 +0.09(+7.50%)
Aug 20, 2021 1.220 1.230 1.160 1.200 52,878 +0.02(+1.69%)
Aug 19, 2021 1.300 1.321 1.130 1.180 117,232 -0.13(-9.92%)
Aug 18, 2021 1.330 1.368 1.310 1.310 49,178 -0.04(-2.96%)
Aug 17, 2021 1.340 1.359 1.300 1.350 14,231 +0.03(+2.27%)
Aug 16, 2021 1.350 1.390 1.300 1.320 39,432 -0.03(-2.22%)
Aug 13, 2021 1.380 1.400 1.300 1.350 28,612 +0.01(+0.75%)
Aug 12, 2021 1.350 1.400 1.340 1.340 35,724 -0.04(-2.90%)
Aug 11, 2021 1.440 1.440 1.350 1.380 52,932 -0.03(-2.13%)
Aug 10, 2021 1.446 1.450 1.350 1.410 69,206 -0.03(-2.08%)
Aug 09, 2021 1.460 1.460 1.410 1.440 12,028 +0.01(+0.70%)
Aug 06, 2021 1.450 1.450 1.430 1.430 19,423 -0.03(-2.05%)
Aug 05, 2021 1.420 1.490 1.406 1.460 19,673 +0.06(+4.26%)
Aug 04, 2021 1.580 1.580 1.400 1.400 80,955 -0.19(-11.93%)
Aug 03, 2021 1.590 1.590 1.540 1.590 37,735 +0.03(+1.92%)
Aug 02, 2021 1.560 1.600 1.554 1.560 23,638 +0.00(+0.00%)
Jul 30, 2021 1.600 1.635 1.530 1.560 60,444 -0.08(-4.88%)
Jul 29, 2021 1.630 1.640 1.560 1.640 27,873 +0.06(+4.13%)
Jul 28, 2021 1.620 1.640 1.550 1.575 38,400 -0.02(-0.94%)
Jul 27, 2021 1.590 1.620 1.552 1.590 20,027 +0.04(+2.58%)
Jul 26, 2021 1.600 1.600 1.545 1.550 26,717 +0.00(+0.00%)
Jul 23, 2021 1.600 1.632 1.549 1.550 14,932 -0.08(-4.91%)
Jul 22, 2021 1.580 1.650 1.570 1.630 43,954 +0.02(+1.24%)
Jul 21, 2021 1.550 1.635 1.550 1.610 23,851 +0.05(+3.21%)
Jul 20, 2021 1.530 1.580 1.530 1.560 15,103 +0.01(+0.65%)
Jul 19, 2021 1.600 1.660 1.510 1.550 90,310 -0.08(-4.91%)
Jul 16, 2021 1.710 1.710 1.630 1.630 42,276 -0.01(-0.31%)
Jul 15, 2021 1.820 1.820 1.580 1.635 116,775 -0.18(-9.67%)
Jul 14, 2021 1.820 1.830 1.800 1.810 16,476 +0.01(+0.56%)
Jul 13, 2021 1.820 1.820 1.800 1.800 35,815 -0.03(-1.91%)
Jul 12, 2021 1.840 1.840 1.810 1.835 28,162 +0.01(+0.82%)
Jul 09, 2021 1.890 1.890 1.810 1.820 28,835 -0.02(-1.09%)
Jul 08, 2021 1.820 1.840 1.810 1.840 18,128 +0.02(+1.10%)
Jul 07, 2021 1.850 1.940 1.809 1.820 29,798 -0.01(-0.55%)
Jul 06, 2021 1.840 1.870 1.808 1.830 31,217 -0.06(-3.17%)
Jul 02, 2021 1.900 1.930 1.860 1.890 86,341 +0.02(+1.07%)
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.