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
)
N/A
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 (%)
Nov 30, 2015
7.507
7.846
7.442
7.745
117,352
+0.24(+3.17%)
Nov 27, 2015
7.496
7.720
7.496
7.507
24,279
-0.01(-0.07%)
Nov 25, 2015
7.479
7.513
7.513
7.513
89,476
-0.08(-1.09%)
Nov 24, 2015
7.457
7.717
7.381
7.596
183,035
+0.18(+2.39%)
Nov 23, 2015
7.562
7.717
7.269
7.419
142,009
-0.14(-1.90%)
Nov 20, 2015
7.850
7.954
7.497
7.562
223,410
-0.24(-3.12%)
Nov 19, 2015
7.961
7.972
7.784
7.806
96,980
-0.20(-2.49%)
Nov 18, 2015
7.839
8.082
7.834
8.005
129,251
-0.02(-0.21%)
Nov 17, 2015
7.773
8.022
7.745
8.022
229,098
+0.17(+2.18%)
Nov 16, 2015
7.988
8.082
7.767
7.850
256,303
-0.04(-0.56%)
Nov 13, 2015
7.911
8.127
7.773
7.894
96,154
+0.03(+0.35%)
Nov 12, 2015
7.850
8.038
7.778
7.867
168,489
-0.11(-1.32%)
Nov 11, 2015
7.944
8.082
7.811
7.972
103,995
-0.05(-0.62%)
Nov 10, 2015
7.745
8.044
7.745
8.022
157,547
+0.18(+2.33%)
Nov 09, 2015
7.745
7.917
7.745
7.839
184,841
+0.03(+0.35%)
Nov 06, 2015
7.856
8.049
7.756
7.811
153,719
-0.13(-1.60%)
Nov 05, 2015
7.917
7.988
7.767
7.939
136,001
-0.08(-1.03%)
Nov 04, 2015
8.094
8.152
7.922
8.022
160,055
-0.11(-1.36%)
Nov 03, 2015
7.988
8.159
7.778
8.132
69,238
+0.17(+2.08%)
Nov 02, 2015
8.055
8.055
7.828
7.966
170,475
+0.11(+1.34%)
Oct 30, 2015
7.928
8.049
7.701
7.861
247,605
-0.07(-0.84%)
Oct 29, 2015
7.751
8.005
7.751
7.928
162,179
+0.10(+1.27%)
Oct 28, 2015
7.662
7.905
7.391
7.828
164,328
+0.13(+1.67%)
Oct 27, 2015
7.715
7.779
7.422
7.699
195,238
-0.01(-0.07%)
Oct 26, 2015
7.582
7.705
7.582
7.705
115,637
+0.12(+1.55%)
Oct 23, 2015
7.662
7.753
7.529
7.587
145,994
-0.07(-0.98%)
Oct 22, 2015
7.625
7.747
7.609
7.662
106,958
+0.05(+0.70%)
Oct 21, 2015
7.587
7.918
7.535
7.609
269,952
-0.05(-0.70%)
Oct 20, 2015
7.539
7.993
7.539
7.662
256,775
+0.15(+2.06%)
Oct 19, 2015
7.609
7.742
7.476
7.507
115,732
-0.20(-2.63%)
Oct 16, 2015
7.539
7.953
7.454
7.710
272,329
+0.21(+2.78%)
Oct 15, 2015
7.545
7.849
7.443
7.502
134,313
-0.05(-0.71%)
Oct 14, 2015
7.513
7.753
7.406
7.555
571,516
+0.07(+1.00%)
Oct 13, 2015
7.363
7.635
7.075
7.480
207,988
+0.03(+0.36%)
Oct 12, 2015
7.635
7.956
7.310
7.454
174,230
-0.27(-3.52%)
Oct 09, 2015
7.705
7.838
7.459
7.726
127,734
+0.01(+0.07%)
Oct 08, 2015
7.683
7.860
7.294
7.721
215,081
-0.03(-0.34%)
Oct 07, 2015
7.235
8.153
7.181
7.747
300,304
+0.57(+7.88%)
Oct 06, 2015
6.802
7.187
6.754
7.181
311,733
+0.30(+4.43%)
Oct 05, 2015
6.840
7.037
6.626
6.877
152,015
+0.03(+0.47%)
Oct 02, 2015
6.952
7.096
6.781
6.845
141,035
-0.22(-3.10%)
Oct 01, 2015
6.776
7.069
6.610
7.064
145,721
+0.38(+5.76%)
Sep 30, 2015
6.589
6.811
6.242
6.680
343,967
+0.19(+2.88%)
Sep 29, 2015
6.786
6.968
6.471
6.493
149,953
-0.31(-4.55%)
Sep 28, 2015
6.861
6.861
6.578
6.802
120,356
-0.03(-0.39%)
Sep 25, 2015
6.493
7.053
6.397
6.829
153,441
+0.33(+5.01%)
Sep 24, 2015
6.397
6.701
6.333
6.503
87,440
+0.03(+0.41%)
Sep 23, 2015
6.674
7.160
6.391
6.477
105,250
-0.18(-2.65%)
Sep 22, 2015
6.893
6.909
6.583
6.653
86,755
-0.37(-5.32%)
Sep 21, 2015
7.016
7.165
6.621
7.027
106,156
-0.02(-0.23%)
Sep 18, 2015
6.840
7.131
6.840
7.043
95,307
+0.06(+0.84%)
Sep 17, 2015
6.701
7.299
6.493
6.984
231,757
+0.23(+3.48%)
Sep 16, 2015
6.829
7.000
6.701
6.749
47,340
+0.00(+0.00%)
Sep 15, 2015
6.343
6.882
6.316
6.749
288,232
+0.38(+6.04%)
Sep 14, 2015
6.685
6.690
6.345
6.365
148,316
-0.27(-4.10%)
Sep 11, 2015
6.882
6.925
6.375
6.637
184,409
-0.29(-4.16%)
Sep 10, 2015
7.181
7.181
6.866
6.925
112,026
-0.26(-3.64%)
Sep 09, 2015
7.523
7.523
7.091
7.187
79,468
-0.27(-3.65%)
Sep 08, 2015
7.288
7.518
6.973
7.459
138,386
+0.19(+2.57%)
Sep 04, 2015
7.603
7.272
7.272
7.272
241,039
-0.48(-6.13%)
Sep 03, 2015
7.651
7.763
7.384
7.747
163,047
+0.09(+1.19%)
Sep 02, 2015
7.635
7.970
7.475
7.657
134,272
+0.06(+0.84%)
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
.