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 28, 2023 1.174 1.223 1.154 1.154 67,388 -0.02(-1.67%)
Apr 27, 2023 1.154 1.174 1.154 1.174 38,835 +0.03(+2.56%)
Apr 26, 2023 1.164 1.164 1.145 1.145 23,967 -0.01(-0.84%)
Apr 25, 2023 1.164 1.164 1.145 1.154 30,305 -0.01(-0.83%)
Apr 24, 2023 1.164 1.164 1.145 1.164 4,679 +0.00(+0.00%)
Apr 21, 2023 1.164 1.164 1.135 1.164 7,649 +0.00(+0.00%)
Apr 20, 2023 1.212 1.212 1.135 1.164 45,563 +0.01(+0.84%)
Apr 19, 2023 1.183 1.183 1.125 1.154 44,604 -0.02(-1.65%)
Apr 18, 2023 1.135 1.174 1.125 1.174 50,882 +0.05(+4.31%)
Apr 17, 2023 1.115 1.145 1.115 1.125 35,844 +0.01(+0.74%)
Apr 14, 2023 1.125 1.145 1.117 1.117 45,517 -0.03(-2.41%)
Apr 13, 2023 1.135 1.145 1.135 1.145 7,696 +0.00(+0.00%)
Apr 12, 2023 1.164 1.174 1.145 1.145 75,232 -0.02(-1.67%)
Apr 11, 2023 1.157 1.193 1.154 1.164 16,814 +0.02(+1.69%)
Apr 10, 2023 1.174 1.174 1.140 1.145 35,144 -0.03(-2.48%)
Apr 06, 2023 1.183 1.193 1.164 1.174 38,797 +0.03(+2.54%)
Apr 05, 2023 1.154 1.174 1.145 1.145 10,202 -0.01(-0.84%)
Apr 04, 2023 1.261 1.261 1.154 1.154 148,352 -0.07(-5.56%)
Apr 03, 2023 1.251 1.280 1.208 1.222 71,201 +0.03(+2.44%)
Mar 31, 2023 1.183 1.251 1.183 1.193 46,113 -0.02(-1.60%)
Mar 30, 2023 1.203 1.232 1.195 1.212 6,113 -0.03(-2.34%)
Mar 29, 2023 1.203 1.242 1.164 1.242 20,154 +0.03(+2.39%)
Mar 28, 2023 1.203 1.232 1.203 1.213 10,137 -0.02(-1.57%)
Mar 27, 2023 1.212 1.241 1.183 1.232 26,725 +0.05(+4.10%)
Mar 24, 2023 1.203 1.212 1.154 1.183 27,269 -0.02(-1.61%)
Mar 23, 2023 1.261 1.261 1.203 1.203 48,430 -0.06(-4.62%)
Mar 22, 2023 1.212 1.261 1.183 1.261 52,842 +0.02(+1.56%)
Mar 21, 2023 1.125 1.261 1.125 1.242 135,875 +0.12(+10.35%)
Mar 20, 2023 1.115 1.145 1.115 1.125 34,095 +0.01(+0.87%)
Mar 17, 2023 1.135 1.154 1.115 1.115 126,566 -0.03(-2.54%)
Mar 16, 2023 1.222 1.242 1.140 1.145 695,442 -0.11(-8.53%)
Mar 15, 2023 1.358 1.339 1.242 1.251 279,416 -0.12(-8.51%)
Mar 14, 2023 1.377 1.377 1.319 1.368 404,559 +0.00(+0.00%)
Mar 13, 2023 1.329 1.368 1.304 1.368 155,062 +0.01(+0.71%)
Mar 10, 2023 1.397 1.436 1.358 1.358 604,130 -0.05(-3.45%)
Mar 09, 2023 1.416 1.426 1.358 1.406 231,674 +0.02(+1.40%)
Mar 08, 2023 1.416 1.416 1.377 1.387 78,505 -0.03(-2.05%)
Mar 07, 2023 1.416 1.445 1.397 1.416 145,840 +0.01(+0.69%)
Mar 06, 2023 1.397 1.416 1.358 1.406 100,548 -0.01(-0.68%)
Mar 03, 2023 1.397 1.445 1.358 1.416 257,480 +0.02(+1.39%)
Mar 02, 2023 1.416 1.416 1.377 1.397 94,667 +0.00(+0.00%)
Mar 01, 2023 1.358 1.406 1.314 1.397 150,010 +0.08(+5.88%)
Feb 28, 2023 1.280 1.366 1.280 1.319 60,666 +0.03(+2.26%)
Feb 27, 2023 1.329 1.348 1.290 1.290 129,139 -0.06(-4.32%)
Feb 24, 2023 1.319 1.377 1.271 1.348 131,977 +0.05(+3.73%)
Feb 23, 2023 1.261 1.319 1.251 1.300 123,847 +0.07(+5.51%)
Feb 22, 2023 1.212 1.271 1.212 1.232 52,196 +0.01(+0.79%)
Feb 21, 2023 1.271 1.274 1.212 1.222 93,219 +0.00(+0.00%)
Feb 17, 2023 1.300 1.300 1.212 1.222 39,699 -0.05(-3.82%)
Feb 16, 2023 1.280 1.280 1.271 1.271 9,299 -0.02(-1.50%)
Feb 15, 2023 1.309 1.309 1.271 1.290 45,861 -0.01(-0.75%)
Feb 14, 2023 1.300 1.319 1.261 1.300 147,162 +0.02(+1.52%)
Feb 13, 2023 1.300 1.309 1.271 1.280 46,886 -0.02(-1.49%)
Feb 10, 2023 1.300 1.319 1.300 1.300 5,743 -0.01(-0.74%)
Feb 09, 2023 1.309 1.329 1.300 1.309 58,996 -0.01(-0.74%)
Feb 08, 2023 1.309 1.329 1.309 1.319 42,613 +0.00(+0.00%)
Feb 07, 2023 1.339 1.348 1.300 1.319 197,406 +0.01(+0.74%)
Feb 06, 2023 1.358 1.358 1.290 1.309 129,291 +0.00(+0.00%)
Feb 03, 2023 1.309 1.358 1.300 1.309 60,600 -0.02(-1.46%)
Feb 02, 2023 1.348 1.348 1.329 1.329 12,382 -0.01(-0.72%)
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.