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

USA Compression Partners LP (NY: USAC )

24.35 -0.17 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2018 8.288 8.530 8.283 8.425 458,242 +0.10(+1.22%)
Apr 27, 2018 8.492 8.502 8.282 8.323 517,731 -0.15(-1.73%)
Apr 26, 2018 8.502 8.607 8.465 8.470 248,686 -0.03(-0.38%)
Apr 25, 2018 8.492 8.538 8.447 8.502 140,619 +0.04(+0.49%)
Apr 24, 2018 8.744 8.744 8.447 8.460 410,652 -0.24(-2.78%)
Apr 23, 2018 8.593 8.808 8.570 8.703 423,309 +0.11(+1.28%)
Apr 20, 2018 8.648 8.748 8.561 8.593 516,925 -0.02(-0.27%)
Apr 19, 2018 8.598 8.657 8.496 8.616 608,289 +0.01(+0.16%)
Apr 18, 2018 8.812 8.812 8.547 8.602 485,909 +0.04(+0.43%)
Apr 17, 2018 8.502 8.593 8.456 8.566 454,870 +0.05(+0.59%)
Apr 16, 2018 8.351 8.570 8.310 8.515 610,301 +0.23(+2.76%)
Apr 13, 2018 8.218 8.360 8.155 8.287 463,888 +0.11(+1.34%)
Apr 12, 2018 8.291 8.328 8.127 8.177 247,387 -0.07(-0.89%)
Apr 11, 2018 8.086 8.273 8.086 8.250 167,326 +0.13(+1.58%)
Apr 10, 2018 7.866 8.195 7.848 8.122 623,588 +0.35(+4.53%)
Apr 09, 2018 7.715 7.880 7.711 7.770 221,476 +0.07(+0.95%)
Apr 06, 2018 7.779 7.821 7.615 7.697 225,187 -0.09(-1.17%)
Apr 05, 2018 7.661 7.862 7.587 7.789 242,939 +0.17(+2.22%)
Apr 04, 2018 7.729 7.807 7.569 7.619 392,616 -0.20(-2.57%)
Apr 03, 2018 7.793 7.894 7.761 7.821 408,095 +0.03(+0.35%)
Apr 02, 2018 7.784 7.807 7.565 7.793 229,862 +0.05(+0.71%)
Mar 29, 2018 7.738 7.738 7.738 0 +0.15(+1.93%)
Mar 28, 2018 7.656 7.720 7.542 7.592 319,210 -0.07(-0.89%)
Mar 27, 2018 7.798 7.830 7.638 7.661 873,747 -0.11(-1.47%)
Mar 26, 2018 7.875 7.898 7.656 7.775 333,317 -0.05(-0.58%)
Mar 23, 2018 7.825 7.985 7.784 7.821 379,990 +0.00(+0.06%)
Mar 22, 2018 7.885 7.981 7.793 7.816 259,610 -0.05(-0.70%)
Mar 21, 2018 7.757 7.967 7.757 7.871 513,933 +0.13(+1.71%)
Mar 20, 2018 7.853 7.889 7.606 7.738 512,110 -0.09(-1.11%)
Mar 19, 2018 7.875 7.898 7.674 7.825 443,621 -0.05(-0.64%)
Mar 16, 2018 7.656 8.038 7.610 7.875 1,453,100 +0.22(+2.93%)
Mar 15, 2018 7.976 8.063 7.642 7.651 861,880 -0.30(-3.74%)
Mar 14, 2018 7.894 8.022 7.866 7.949 369,622 +0.06(+0.81%)
Mar 13, 2018 8.003 8.045 7.834 7.885 577,038 -0.17(-2.10%)
Mar 12, 2018 8.067 8.182 8.003 8.054 517,634 -0.03(-0.40%)
Mar 09, 2018 8.250 8.310 8.072 8.086 539,519 -0.06(-0.79%)
Mar 08, 2018 8.227 8.342 8.118 8.150 343,480 -0.05(-0.67%)
Mar 07, 2018 8.227 8.091 8.205 376,945 +0.04(+0.45%)
Mar 06, 2018 8.182 8.223 8.122 8.168 364,310 +0.04(+0.51%)
Mar 05, 2018 8.218 8.253 8.118 8.127 348,481 +0.04(+0.51%)
Mar 02, 2018 8.058 8.211 8.026 8.086 387,133 -0.06(-0.73%)
Mar 01, 2018 8.177 8.285 8.026 8.145 409,259 +0.02(+0.22%)
Feb 28, 2018 8.099 8.246 8.099 8.127 267,423 +0.05(+0.62%)
Feb 27, 2018 8.269 8.433 8.077 8.077 216,777 -0.15(-1.83%)
Feb 26, 2018 8.387 8.387 8.177 8.227 325,247 -0.10(-1.15%)
Feb 23, 2018 8.072 8.442 8.053 8.323 387,118 +0.25(+3.11%)
Feb 22, 2018 8.141 8.296 8.035 8.072 219,184 -0.05(-0.56%)
Feb 21, 2018 8.113 8.211 8.113 8.118 172,279 +0.07(+0.91%)
Feb 20, 2018 8.223 8.301 8.035 8.045 323,634 -0.18(-2.17%)
Feb 16, 2018 8.223 8.223 8.223 0 +0.05(+0.67%)
Feb 15, 2018 8.250 8.342 8.168 8.168 356,998 -0.06(-0.72%)
Feb 14, 2018 8.250 8.305 8.182 8.227 681,136 -0.03(-0.39%)
Feb 13, 2018 8.195 8.392 8.182 8.259 620,140 +0.06(+0.78%)
Feb 12, 2018 7.853 8.227 7.853 8.195 350,107 +0.36(+4.61%)
Feb 09, 2018 7.953 8.040 7.610 7.834 386,901 -0.15(-1.89%)
Feb 08, 2018 8.227 8.337 7.953 7.985 217,492 -0.23(-2.78%)
Feb 07, 2018 8.269 8.319 8.131 8.214 308,066 -0.07(-0.88%)
Feb 06, 2018 8.131 8.465 8.095 8.287 451,326 +0.03(+0.39%)
Feb 05, 2018 8.209 8.351 8.104 8.255 403,737 -0.06(-0.71%)
Feb 02, 2018 8.465 8.465 8.244 8.314 448,379 -0.16(-1.94%)
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.