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 (%)
Jun 30, 2020 0.6402 0.6846 0.6135 0.6757 107,967 +0.03(+4.12%)
Jun 29, 2020 0.6085 0.6490 0.5779 0.6490 240,493 +0.02(+3.44%)
Jun 26, 2020 0.6678 0.7024 0.6046 0.6274 304,788 -0.04(-5.93%)
Jun 25, 2020 0.6669 0.7023 0.6404 0.6669 256,216 -0.04(-5.37%)
Jun 24, 2020 0.7113 0.7249 0.6669 0.7048 227,154 -0.03(-4.26%)
Jun 23, 2020 0.7380 0.7647 0.7255 0.7362 52,035 -0.00(-0.43%)
Jun 22, 2020 0.8070 0.8179 0.7163 0.7394 153,028 -0.04(-4.95%)
Jun 19, 2020 0.8185 0.8358 0.7559 0.7779 136,199 -0.00(-0.01%)
Jun 18, 2020 0.7367 0.8038 0.7292 0.7780 99,092 -0.03(-3.85%)
Jun 17, 2020 0.8802 0.8891 0.7913 0.8091 288,801 -0.07(-8.08%)
Jun 16, 2020 0.9247 0.9603 0.8584 0.8802 178,006 -0.01(-1.00%)
Jun 15, 2020 0.8802 0.9425 0.8625 0.8891 204,348 -0.04(-3.86%)
Jun 12, 2020 0.8802 0.9781 0.8536 0.9248 412,421 +0.13(+16.87%)
Jun 11, 2020 0.6135 0.8091 0.6135 0.7913 361,702 -0.02(-2.20%)
Jun 10, 2020 1.067 1.076 0.7558 0.8091 727,876 -0.24(-22.88%)
Jun 09, 2020 1.156 1.156 0.9069 1.049 526,201 -0.19(-15.11%)
Jun 08, 2020 0.9692 1.360 0.9692 1.236 1,347,917 +0.33(+36.27%)
Jun 05, 2020 0.8358 1.040 0.7469 0.9069 1,805,452 +0.18(+24.39%)
Jun 04, 2020 0.5513 0.7469 0.5513 0.7291 1,246,455 +0.19(+34.43%)
Jun 03, 2020 0.4446 0.5424 0.4357 0.5424 1,496,296 +0.09(+20.84%)
Jun 02, 2020 0.4249 0.4624 0.4023 0.4488 1,035,389 +0.04(+9.98%)
Jun 01, 2020 0.4001 0.4168 0.3823 0.4081 269,011 +0.02(+5.52%)
May 29, 2020 0.4046 0.4161 0.3823 0.3868 450,660 -0.02(-4.31%)
May 28, 2020 0.3823 0.4179 0.3741 0.4042 532,569 +0.02(+5.33%)
May 27, 2020 0.3734 0.3957 0.3717 0.3838 231,172 +0.01(+2.76%)
May 26, 2020 0.4179 0.4188 0.3691 0.3734 519,386 -0.04(-8.68%)
May 22, 2020 0.4179 0.4179 0.3823 0.4089 151,157 -0.01(-2.15%)
May 21, 2020 0.4090 0.4179 0.3823 0.4179 408,652 +0.03(+6.82%)
May 20, 2020 0.3734 0.4090 0.3645 0.3912 498,337 +0.03(+7.32%)
May 19, 2020 0.3645 0.3823 0.3468 0.3645 227,402 -0.02(-4.65%)
May 18, 2020 0.3557 0.3912 0.3468 0.3823 676,561 +0.04(+11.60%)
May 15, 2020 0.3556 0.3557 0.3308 0.3426 476,190 -0.02(-6.02%)
May 14, 2020 0.3557 0.3734 0.3201 0.3645 353,845 +0.00(+0.00%)
May 13, 2020 0.3734 0.3734 0.3557 0.3645 190,098 -0.02(-4.65%)
May 12, 2020 0.4086 0.4090 0.3557 0.3823 614,575 -0.03(-8.28%)
May 11, 2020 0.4179 0.4256 0.3968 0.4168 660,620 -0.00(-0.26%)
May 08, 2020 0.4268 0.4357 0.4001 0.4179 706,862 -0.01(-1.76%)
May 07, 2020 0.4268 0.4357 0.4002 0.4254 454,391 -0.00(-0.85%)
May 06, 2020 0.4321 0.4357 0.4001 0.4290 581,139 +0.03(+7.22%)
May 05, 2020 0.4179 0.6224 0.3823 0.4001 5,245,838 -0.02(-4.26%)
May 04, 2020 0.4090 0.4357 0.3734 0.4179 644,045 -0.03(-5.98%)
May 01, 2020 0.4801 0.4801 0.4030 0.4445 1,018,624 -0.05(-10.73%)
Apr 30, 2020 0.4357 0.5157 0.4001 0.4979 1,905,815 +0.09(+21.74%)
Apr 29, 2020 0.3829 0.4351 0.3655 0.4090 1,098,353 +0.04(+11.90%)
Apr 28, 2020 0.3568 0.3829 0.3220 0.3655 1,208,491 -0.01(-2.82%)
Apr 27, 2020 0.4112 0.4112 0.3590 0.3761 808,060 -0.04(-8.55%)
Apr 24, 2020 0.4003 0.4786 0.3743 0.4113 1,263,470 +0.03(+7.88%)
Apr 23, 2020 0.3742 0.3960 0.3481 0.3812 1,058,919 +0.02(+5.24%)
Apr 22, 2020 0.3481 0.3831 0.3307 0.3623 602,311 +0.01(+3.12%)
Apr 21, 2020 0.4264 0.4264 0.3033 0.3513 1,376,262 -0.08(-17.61%)
Apr 20, 2020 0.5308 0.5308 0.3916 0.4264 1,977,907 -0.12(-22.14%)
Apr 17, 2020 0.5395 0.5624 0.5254 0.5476 69,637 +0.01(+1.50%)
Apr 16, 2020 0.5221 0.5395 0.4830 0.5395 98,029 +0.02(+3.33%)
Apr 15, 2020 0.5656 0.5656 0.4699 0.5221 292,395 -0.05(-8.03%)
Apr 14, 2020 0.6527 0.6527 0.4699 0.5677 630,790 -0.09(-14.16%)
Apr 13, 2020 0.7397 0.7397 0.6266 0.6614 89,173 -0.08(-10.19%)
Apr 09, 2020 0.7397 0.7397 0.6092 0.7364 178,345 +0.09(+14.35%)
Apr 08, 2020 0.5711 0.6440 0.5711 0.6440 32,156 +0.08(+13.25%)
Apr 07, 2020 0.5984 0.6266 0.5446 0.5686 83,896 -0.01(-1.24%)
Apr 06, 2020 0.5918 0.6525 0.5743 0.5757 113,733 -0.05(-7.60%)
Apr 03, 2020 0.5536 0.6266 0.5047 0.6231 48,263 +0.08(+15.50%)
Apr 02, 2020 0.5259 0.6266 0.4786 0.5395 50,855 +0.01(+1.66%)
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.