Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
1.355
1.435
1.317
1.335
9,221
+0.04(+2.85%)
Jan 28, 2022
1.261
1.298
1.223
1.298
33,462
+0.04(+2.99%)
Jan 27, 2022
1.382
1.419
1.261
1.261
43,743
-0.12(-8.78%)
Jan 26, 2022
1.392
1.410
1.376
1.382
177,115
+0.02(+1.37%)
Jan 25, 2022
1.354
1.373
1.289
1.364
386,920
+0.06(+4.36%)
Jan 24, 2022
1.345
1.345
1.251
1.307
87,004
-0.06(-4.18%)
Jan 21, 2022
1.420
1.438
1.354
1.364
24,376
-0.05(-3.27%)
Jan 20, 2022
1.401
1.414
1.401
1.410
70,457
+0.01(+0.62%)
Jan 19, 2022
1.401
1.412
1.401
1.401
132,451
-0.01(-0.63%)
Jan 18, 2022
1.485
1.485
1.401
1.410
56,004
-0.02(-1.68%)
Jan 14, 2022
1.434
0
-0.03(-2.21%)
Jan 13, 2022
1.438
1.494
1.429
1.466
258,846
+0.02(+1.29%)
Jan 12, 2022
1.410
1.457
1.401
1.448
247,168
+0.06(+4.03%)
Jan 11, 2022
1.233
1.419
1.233
1.392
402,992
+0.15(+12.03%)
Jan 10, 2022
1.261
1.289
1.233
1.242
73,102
+0.01(+0.76%)
Jan 07, 2022
1.214
1.242
1.214
1.233
20,906
-0.02(-1.49%)
Jan 06, 2022
1.242
1.262
1.233
1.251
17,587
-0.01(-0.74%)
Jan 05, 2022
1.326
1.345
1.214
1.261
44,631
-0.03(-2.17%)
Jan 04, 2022
1.223
1.297
1.186
1.289
102,611
+0.10(+8.76%)
Jan 03, 2022
1.139
1.233
1.139
1.185
48,552
+0.07(+6.62%)
Dec 31, 2021
1.102
1.139
1.074
1.111
256,659
-0.00(-0.42%)
Dec 30, 2021
1.139
1.140
1.060
1.116
225,186
-0.02(-2.05%)
Dec 29, 2021
1.130
1.144
1.121
1.139
143,590
+0.00(+0.00%)
Dec 28, 2021
1.121
1.167
1.121
1.139
96,902
+0.00(+0.00%)
Dec 27, 2021
1.130
1.149
1.102
1.139
119,361
+0.00(+0.00%)
Dec 23, 2021
1.130
1.144
1.102
1.139
205,546
+0.01(+0.83%)
Dec 22, 2021
1.102
1.158
1.102
1.130
29,068
+0.01(+0.83%)
Dec 21, 2021
1.130
1.157
1.107
1.121
57,567
-0.02(-1.64%)
Dec 20, 2021
1.093
1.195
1.093
1.139
50,100
+0.02(+1.67%)
Dec 17, 2021
1.083
1.130
1.074
1.121
106,425
+0.05(+4.35%)
Dec 16, 2021
1.102
1.142
1.074
1.074
106,597
-0.02(-1.66%)
Dec 15, 2021
1.093
1.111
1.071
1.092
151,906
-0.02(-1.72%)
Dec 14, 2021
1.093
1.111
1.046
1.111
17,380
+0.02(+1.70%)
Dec 13, 2021
1.083
1.112
1.079
1.093
59,832
-0.03(-2.44%)
Dec 10, 2021
1.130
1.130
1.102
1.120
62,502
+0.01(+0.78%)
Dec 09, 2021
1.167
1.167
1.097
1.111
213,115
-0.06(-4.80%)
Dec 08, 2021
1.130
1.167
1.121
1.167
227,614
+0.06(+5.04%)
Dec 07, 2021
1.093
1.167
1.093
1.111
153,813
+0.00(+0.00%)
Dec 06, 2021
1.083
1.121
1.074
1.111
95,114
+0.03(+2.59%)
Dec 03, 2021
1.037
1.111
1.037
1.083
163,936
+0.03(+2.66%)
Dec 02, 2021
1.037
1.125
1.037
1.055
76,172
+0.01(+0.89%)
Dec 01, 2021
1.149
1.158
1.037
1.046
347,823
-0.08(-7.44%)
Nov 30, 2021
1.102
1.111
1.083
1.130
148,940
+0.04(+3.42%)
Nov 29, 2021
1.167
1.190
1.083
1.093
162,077
-0.10(-8.24%)
Nov 26, 2021
1.223
1.229
1.187
1.191
51,627
-0.03(-2.67%)
Nov 24, 2021
1.223
1.233
1.223
1.223
70,056
+0.00(+0.00%)
Nov 23, 2021
1.242
1.279
1.214
1.223
128,664
-0.02(-1.50%)
Nov 22, 2021
1.279
1.280
1.223
1.242
54,680
-0.04(-2.92%)
Nov 19, 2021
1.326
1.326
1.242
1.279
71,013
-0.03(-2.15%)
Nov 18, 2021
1.354
1.345
1.298
1.308
124,096
-0.02(-1.40%)
Nov 17, 2021
1.326
1.382
1.317
1.326
39,526
-0.01(-1.05%)
Nov 16, 2021
1.354
1.373
1.326
1.340
72,075
-0.00(-0.35%)
Nov 15, 2021
1.420
1.420
1.307
1.345
423,658
-0.03(-2.04%)
Nov 12, 2021
1.382
1.401
1.345
1.373
165,607
+0.05(+3.48%)
Nov 11, 2021
1.401
1.509
1.317
1.327
287,648
-0.15(-10.09%)
Nov 10, 2021
1.457
1.476
27,735
+0.02(+1.28%)
Nov 09, 2021
1.485
1.541
1.457
1.457
26,082
-0.06(-3.70%)
Nov 08, 2021
1.522
1.540
1.485
1.513
63,559
-0.04(-2.41%)
Nov 05, 2021
1.550
1.588
1.541
1.550
21,753
-0.01(-0.59%)
Nov 04, 2021
1.532
1.569
1.532
1.560
26,748
+0.05(+3.08%)
Nov 03, 2021
1.504
1.588
1.420
1.513
24,760
+0.00(+0.00%)
Nov 02, 2021
1.438
1.513
1.438
1.513
27,607
+0.05(+3.18%)
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
.