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, 2016 5.517 5.708 5.469 5.634 69,457 +0.12(+2.11%)
May 27, 2016 5.572 5.517 5.517 5.517 121,203 -0.11(-1.96%)
May 26, 2016 5.787 5.842 5.511 5.628 141,229 -0.21(-3.67%)
May 25, 2016 5.756 5.952 5.609 5.842 183,094 +0.09(+1.60%)
May 24, 2016 5.824 5.977 5.609 5.750 124,942 -0.10(-1.68%)
May 23, 2016 5.444 5.916 5.309 5.848 103,153 +0.29(+5.30%)
May 20, 2016 5.468 5.554 5.266 5.554 132,177 +0.07(+1.23%)
May 19, 2016 5.296 5.487 5.094 5.487 92,312 +0.17(+3.11%)
May 18, 2016 5.658 5.732 5.273 5.321 88,550 -0.39(-6.77%)
May 17, 2016 5.444 5.762 5.127 5.707 380,368 +0.23(+4.26%)
May 16, 2016 5.241 5.505 4.953 5.474 145,442 +0.45(+9.04%)
May 13, 2016 4.929 5.211 4.757 5.021 137,119 +0.09(+1.74%)
May 12, 2016 4.855 5.082 4.757 4.935 146,268 +0.12(+2.42%)
May 11, 2016 4.512 4.831 4.500 4.818 80,885 +0.29(+6.36%)
May 10, 2016 4.457 4.579 4.432 4.530 171,784 +0.11(+2.50%)
May 09, 2016 4.542 4.542 4.352 4.420 317,918 -0.21(-4.57%)
May 06, 2016 4.794 4.794 4.237 4.631 617,768 -0.59(-11.33%)
May 05, 2016 5.076 5.296 5.033 5.223 178,104 +0.30(+6.10%)
May 04, 2016 4.904 5.290 4.873 4.923 153,130 +0.06(+1.26%)
May 03, 2016 5.057 5.088 4.782 4.861 222,784 -0.26(-5.14%)
May 02, 2016 5.339 5.436 5.095 5.125 101,316 -0.27(-5.00%)
Apr 29, 2016 5.499 5.628 5.119 5.395 154,512 -0.07(-1.35%)
Apr 28, 2016 5.536 5.536 5.333 5.468 197,731 -0.08(-1.44%)
Apr 27, 2016 5.670 5.732 5.309 5.548 349,327 +0.05(+0.98%)
Apr 26, 2016 5.271 5.882 5.224 5.494 671,358 +0.23(+4.36%)
Apr 25, 2016 5.335 5.400 5.171 5.265 219,092 -0.05(-1.00%)
Apr 22, 2016 4.818 5.353 4.818 5.318 429,344 +0.48(+9.98%)
Apr 21, 2016 4.594 5.065 4.477 4.835 369,649 +0.24(+5.11%)
Apr 20, 2016 4.135 4.688 4.135 4.600 523,732 +0.46(+11.08%)
Apr 19, 2016 3.941 4.235 3.941 4.141 525,119 +0.20(+5.07%)
Apr 18, 2016 3.912 3.965 3.834 3.941 103,085 -0.03(-0.74%)
Apr 15, 2016 3.859 4.018 3.741 3.971 249,861 +0.04(+1.05%)
Apr 14, 2016 4.029 4.029 3.899 3.929 105,813 -0.09(-2.20%)
Apr 13, 2016 4.118 4.118 3.824 4.018 135,243 +0.01(+0.29%)
Apr 12, 2016 3.735 4.082 3.682 4.006 256,836 +0.32(+8.61%)
Apr 11, 2016 3.553 3.747 3.553 3.688 114,296 +0.13(+3.64%)
Apr 08, 2016 3.547 3.600 3.435 3.559 215,122 +0.10(+2.89%)
Apr 07, 2016 3.300 3.465 3.239 3.459 116,980 +0.13(+3.89%)
Apr 06, 2016 3.318 3.471 3.183 3.329 129,798 +0.01(+0.18%)
Apr 05, 2016 3.071 3.324 3.041 3.324 66,950 +0.15(+4.63%)
Apr 04, 2016 3.224 3.465 3.171 3.176 139,538 -0.06(-2.00%)
Apr 01, 2016 3.329 3.388 3.218 3.241 211,972 -0.15(-4.34%)
Mar 31, 2016 3.265 3.514 3.264 3.388 193,561 +0.00(+0.00%)
Mar 30, 2016 3.488 3.624 3.353 3.388 163,458 -0.08(-2.37%)
Mar 29, 2016 3.312 3.488 3.271 3.471 80,509 +0.08(+2.43%)
Mar 28, 2016 3.282 3.412 3.141 3.388 171,031 +0.09(+2.86%)
Mar 24, 2016 3.353 3.294 3.294 3.294 275,057 -0.11(-3.28%)
Mar 23, 2016 3.582 3.653 3.353 3.406 350,917 -0.13(-3.66%)
Mar 22, 2016 3.518 3.670 3.465 3.535 191,815 +0.01(+0.17%)
Mar 21, 2016 3.418 3.624 3.335 3.529 139,228 +0.19(+5.82%)
Mar 18, 2016 3.506 3.671 3.335 3.335 927,945 -0.14(-3.90%)
Mar 17, 2016 3.265 3.594 3.265 3.471 358,040 +0.25(+7.66%)
Mar 16, 2016 2.988 3.265 2.959 3.224 273,498 +0.26(+8.84%)
Mar 15, 2016 2.988 3.088 2.924 2.962 275,349 -0.07(-2.42%)
Mar 14, 2016 3.029 3.088 2.882 3.035 237,181 -0.01(-0.39%)
Mar 11, 2016 3.082 3.171 2.971 3.047 237,212 +0.03(+0.97%)
Mar 10, 2016 3.159 3.159 2.982 3.018 364,933 -0.15(-4.82%)
Mar 09, 2016 3.194 3.294 3.100 3.171 245,715 -0.09(-2.71%)
Mar 08, 2016 3.529 3.535 3.159 3.259 190,831 -0.30(-8.43%)
Mar 07, 2016 3.577 3.759 3.529 3.559 338,650 -0.10(-2.73%)
Mar 04, 2016 3.500 3.765 3.422 3.659 476,938 +0.18(+5.25%)
Mar 03, 2016 3.194 3.588 3.176 3.477 349,014 +0.25(+7.65%)
Mar 02, 2016 3.400 3.535 3.100 3.229 350,340 -0.21(-5.99%)
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.