Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSI Compressco (NQ: CCLP )

2.420 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 (%)
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%)
May 01, 2018 5.954 5.962 5.859 5.890 78,831 -0.08(-1.33%)
Apr 30, 2018 5.875 5.978 5.859 5.970 118,996 +0.22(+3.83%)
Apr 27, 2018 5.788 5.788 5.736 5.749 73,360 -0.04(-0.67%)
Apr 26, 2018 5.726 5.835 5.711 5.788 81,980 +0.05(+0.94%)
Apr 25, 2018 5.688 5.765 5.665 5.734 66,744 +0.01(+0.14%)
Apr 24, 2018 5.835 5.853 5.726 5.726 82,112 -0.13(-2.25%)
Apr 23, 2018 5.881 5.881 5.811 5.858 66,724 -0.03(-0.53%)
Apr 20, 2018 5.866 5.889 5.765 5.889 119,924 +0.03(+0.53%)
Apr 19, 2018 5.804 5.935 5.804 5.858 125,922 +0.07(+1.20%)
Apr 18, 2018 5.850 5.858 5.664 5.788 84,181 -0.02(-0.40%)
Apr 17, 2018 5.688 5.920 5.664 5.811 174,552 +0.11(+1.90%)
Apr 16, 2018 5.726 5.847 5.657 5.703 141,301 +0.01(+0.14%)
Apr 13, 2018 5.734 5.819 5.602 5.695 53,431 +0.00(+0.00%)
Apr 12, 2018 5.664 5.749 5.595 5.695 63,912 +0.07(+1.24%)
Apr 11, 2018 5.610 5.788 5.564 5.626 137,676 +0.05(+0.97%)
Apr 10, 2018 5.525 5.715 5.471 5.572 147,985 +0.14(+2.56%)
Apr 09, 2018 5.455 5.517 5.341 5.432 103,556 +0.04(+0.72%)
Apr 06, 2018 5.417 5.578 5.277 5.394 200,210 -0.10(-1.83%)
Apr 05, 2018 5.711 5.711 5.455 5.494 138,634 -0.19(-3.27%)
Apr 04, 2018 5.510 5.711 5.495 5.680 54,314 +0.09(+1.52%)
Apr 03, 2018 5.533 5.618 5.455 5.595 102,699 +0.06(+1.12%)
Apr 02, 2018 5.641 5.722 5.494 5.533 95,219 -0.09(-1.52%)
Mar 29, 2018 5.618 5.618 5.618 0 +0.07(+1.26%)
Mar 28, 2018 5.559 5.604 5.533 5.548 87,824 +0.00(+0.00%)
Mar 27, 2018 5.711 5.718 5.548 5.548 72,215 -0.14(-2.45%)
Mar 26, 2018 5.804 5.804 5.649 5.688 107,479 -0.05(-0.94%)
Mar 23, 2018 5.842 5.842 5.726 5.742 126,514 -0.06(-1.07%)
Mar 22, 2018 5.804 5.926 5.688 5.804 328,040 +0.05(+0.94%)
Mar 21, 2018 5.579 5.773 5.548 5.749 96,976 +0.20(+3.63%)
Mar 20, 2018 5.564 5.701 5.494 5.548 117,805 +0.01(+0.14%)
Mar 19, 2018 5.788 5.788 5.494 5.541 237,452 -0.17(-2.98%)
Mar 16, 2018 5.610 5.842 5.610 5.711 113,280 +0.05(+0.82%)
Mar 15, 2018 5.695 5.734 5.572 5.664 127,680 -0.02(-0.41%)
Mar 14, 2018 5.788 5.793 5.649 5.688 102,795 -0.07(-1.21%)
Mar 13, 2018 5.873 5.896 5.757 5.757 140,103 -0.08(-1.33%)
Mar 12, 2018 5.819 5.920 5.804 5.835 123,572 +0.02(+0.27%)
Mar 09, 2018 5.935 5.935 5.788 5.819 324,972 -0.01(-0.13%)
Mar 08, 2018 5.881 5.939 5.811 5.827 137,647 -0.05(-0.92%)
Mar 07, 2018 5.811 5.920 5.811 5.881 62,092 +0.00(+0.00%)
Mar 06, 2018 5.958 5.997 5.842 5.881 122,356 -0.08(-1.30%)
Mar 05, 2018 5.935 5.997 5.819 5.958 153,173 +0.05(+0.79%)
Mar 02, 2018 5.935 6.059 5.819 5.912 130,215 -0.03(-0.52%)
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.