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 (%)
Apr 30, 2015 10.85 10.99 10.53 10.95 103,330 +0.22(+2.02%)
Apr 29, 2015 10.28 10.85 10.10 10.73 419,529 -0.28(-2.53%)
Apr 28, 2015 11.12 11.31 10.98 11.01 193,663 -0.04(-0.37%)
Apr 27, 2015 10.85 11.26 10.85 11.05 396,203 +0.21(+1.90%)
Apr 24, 2015 10.73 10.89 10.73 10.85 141,205 +0.05(+0.43%)
Apr 23, 2015 10.80 10.84 10.67 10.80 141,178 +0.11(+1.03%)
Apr 22, 2015 10.57 10.80 10.56 10.69 153,113 +0.11(+1.01%)
Apr 21, 2015 10.74 10.75 10.51 10.58 141,060 -0.12(-1.16%)
Apr 20, 2015 10.72 10.74 10.63 10.71 92,233 +0.04(+0.34%)
Apr 17, 2015 10.63 10.70 10.56 10.67 175,996 -0.01(-0.10%)
Apr 16, 2015 10.79 10.80 10.59 10.68 146,821 -0.15(-1.38%)
Apr 15, 2015 10.76 10.89 10.73 10.83 241,215 +0.07(+0.62%)
Apr 14, 2015 10.77 10.89 10.70 10.76 154,894 +0.02(+0.19%)
Apr 13, 2015 10.85 10.85 10.60 10.74 248,477 +0.04(+0.34%)
Apr 10, 2015 10.85 10.91 10.57 10.71 266,921 -0.12(-1.14%)
Apr 09, 2015 10.61 10.89 10.52 10.83 161,168 +0.22(+2.04%)
Apr 08, 2015 10.59 10.67 10.52 10.62 95,257 +0.05(+0.49%)
Apr 07, 2015 10.50 10.70 10.50 10.56 213,820 +0.04(+0.34%)
Apr 06, 2015 10.16 10.69 10.16 10.53 387,721 +0.54(+5.43%)
Apr 02, 2015 10.16 9.985 9.985 9.985 391,059 -0.17(-1.68%)
Apr 01, 2015 9.876 10.16 9.721 10.16 201,393 +0.22(+2.18%)
Mar 31, 2015 9.835 10.02 9.685 9.938 101,332 +0.02(+0.16%)
Mar 30, 2015 9.840 9.959 9.701 9.923 246,648 +0.13(+1.32%)
Mar 27, 2015 9.830 9.913 9.712 9.794 282,131 -0.02(-0.21%)
Mar 26, 2015 9.825 9.949 9.711 9.814 303,223 +0.10(+1.01%)
Mar 25, 2015 9.882 9.905 9.583 9.716 280,335 -0.08(-0.84%)
Mar 24, 2015 9.329 9.845 9.318 9.799 334,591 +0.48(+5.16%)
Mar 23, 2015 8.962 9.427 8.921 9.318 327,837 +0.34(+3.80%)
Mar 20, 2015 8.895 8.983 8.688 8.978 1,496,439 +0.19(+2.12%)
Mar 19, 2015 8.957 9.050 8.776 8.792 323,524 -0.24(-2.63%)
Mar 18, 2015 8.885 9.107 8.823 9.029 190,529 +0.12(+1.39%)
Mar 17, 2015 8.890 9.117 8.730 8.905 367,158 +0.13(+1.47%)
Mar 16, 2015 8.740 8.843 8.606 8.776 157,676 -0.02(-0.23%)
Mar 13, 2015 8.724 8.817 8.652 8.797 214,937 +0.01(+0.06%)
Mar 12, 2015 8.983 8.983 8.683 8.792 263,134 -0.14(-1.56%)
Mar 11, 2015 8.668 8.983 8.575 8.931 286,627 +0.24(+2.79%)
Mar 10, 2015 8.590 8.740 8.523 8.688 197,099 +0.06(+0.72%)
Mar 09, 2015 8.657 8.812 8.523 8.626 281,961 +0.02(+0.24%)
Mar 06, 2015 8.647 8.739 8.533 8.606 203,650 -0.08(-0.89%)
Mar 05, 2015 8.637 8.745 8.471 8.683 395,643 +0.05(+0.60%)
Mar 04, 2015 8.446 8.745 8.394 8.631 234,769 +0.18(+2.08%)
Mar 03, 2015 8.332 8.606 8.332 8.456 578,355 +0.08(+0.99%)
Mar 02, 2015 8.848 8.848 8.368 8.373 540,386 -0.50(-5.59%)
Feb 27, 2015 8.957 9.014 8.709 8.869 678,613 -0.05(-0.52%)
Feb 26, 2015 8.533 9.055 8.394 8.916 570,091 +0.44(+5.18%)
Feb 25, 2015 8.461 8.564 8.322 8.477 461,076 +0.09(+1.05%)
Feb 24, 2015 8.368 8.466 8.270 8.389 274,169 +0.03(+0.31%)
Feb 23, 2015 8.611 8.611 8.270 8.363 389,859 -0.24(-2.82%)
Feb 20, 2015 8.497 8.684 8.316 8.606 450,076 +0.12(+1.46%)
Feb 19, 2015 8.265 8.652 8.203 8.482 231,677 +0.03(+0.37%)
Feb 18, 2015 8.404 8.617 8.296 8.451 624,957 -0.40(-4.50%)
Feb 17, 2015 8.693 8.885 8.491 8.848 257,764 +0.27(+3.13%)
Feb 13, 2015 8.265 8.580 8.580 8.580 235,797 +0.23(+2.72%)
Feb 12, 2015 8.508 8.895 8.136 8.353 509,864 -0.07(-0.86%)
Feb 11, 2015 8.094 8.611 7.913 8.425 395,095 +0.31(+3.82%)
Feb 10, 2015 8.518 8.518 7.965 8.115 227,238 -0.21(-2.54%)
Feb 09, 2015 8.265 8.869 8.249 8.327 350,158 +0.07(+0.88%)
Feb 06, 2015 8.260 8.347 8.084 8.254 231,452 +0.18(+2.17%)
Feb 05, 2015 7.975 8.254 7.748 8.079 305,661 +0.26(+3.30%)
Feb 04, 2015 7.443 7.851 7.170 7.821 319,108 +0.36(+4.85%)
Feb 03, 2015 7.345 7.950 7.330 7.459 701,769 +0.25(+3.51%)
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.