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 (%)
Nov 30, 2016
6.513
6.810
6.388
6.619
83,265
+0.26(+4.17%)
Nov 29, 2016
6.401
6.699
6.282
6.355
41,539
-0.19(-2.93%)
Nov 28, 2016
6.666
6.672
6.335
6.546
25,847
-0.07(-1.10%)
Nov 25, 2016
6.619
6.646
6.576
6.619
7,266
-0.01(-0.10%)
Nov 23, 2016
6.626
6.626
6.626
0
-0.09(-1.38%)
Nov 22, 2016
6.580
6.765
6.527
6.719
66,206
+0.18(+2.73%)
Nov 21, 2016
6.626
6.765
6.477
6.540
75,295
-0.04(-0.60%)
Nov 18, 2016
6.560
6.623
6.527
6.580
34,168
+0.04(+0.61%)
Nov 17, 2016
6.679
6.742
6.521
6.540
62,055
-0.15(-2.18%)
Nov 16, 2016
6.613
6.930
6.599
6.685
37,328
-0.03(-0.49%)
Nov 15, 2016
6.785
6.957
6.447
6.719
70,324
+0.09(+1.40%)
Nov 14, 2016
6.374
6.719
6.296
6.626
69,604
+0.25(+4.00%)
Nov 11, 2016
6.288
6.546
6.090
6.371
115,003
+0.06(+1.00%)
Nov 10, 2016
6.321
6.523
6.136
6.308
147,257
-0.16(-2.46%)
Nov 09, 2016
6.070
6.513
5.971
6.467
64,339
+0.37(+6.08%)
Nov 08, 2016
5.851
6.388
5.762
6.096
121,309
+0.29(+5.02%)
Nov 07, 2016
5.726
6.302
5.726
5.805
130,248
+0.07(+1.15%)
Nov 04, 2016
6.063
6.279
5.713
5.739
148,987
-0.58(-9.21%)
Nov 03, 2016
6.374
6.434
6.262
6.321
37,762
-0.05(-0.73%)
Nov 02, 2016
6.695
6.772
6.176
6.368
211,735
-0.40(-5.96%)
Nov 01, 2016
6.851
7.030
6.765
6.772
41,365
-0.08(-1.16%)
Oct 31, 2016
7.189
7.400
6.719
6.851
128,241
-0.43(-5.91%)
Oct 28, 2016
7.235
7.440
7.030
7.281
90,006
+0.02(+0.34%)
Oct 27, 2016
7.192
7.461
7.101
7.256
225,585
+0.14(+1.98%)
Oct 26, 2016
7.109
7.253
6.994
7.116
65,756
-0.04(-0.54%)
Oct 25, 2016
7.205
7.288
7.048
7.154
61,396
+0.01(+0.09%)
Oct 24, 2016
6.981
7.288
6.981
7.148
129,246
+0.17(+2.38%)
Oct 21, 2016
6.962
7.064
6.942
6.981
44,549
-0.07(-1.00%)
Oct 20, 2016
7.058
7.089
6.886
7.052
76,207
-0.10(-1.43%)
Oct 19, 2016
7.103
7.199
6.917
7.154
52,700
+0.03(+0.45%)
Oct 18, 2016
7.032
7.148
6.763
7.122
92,026
+0.10(+1.37%)
Oct 17, 2016
6.828
7.032
6.738
7.026
49,306
+0.18(+2.62%)
Oct 14, 2016
7.154
7.154
6.796
6.847
46,362
-0.27(-3.78%)
Oct 13, 2016
7.013
7.231
6.898
7.116
29,070
+0.05(+0.72%)
Oct 12, 2016
6.962
7.090
6.879
7.064
28,026
+0.06(+0.82%)
Oct 11, 2016
6.943
7.224
6.892
7.007
74,057
+0.04(+0.64%)
Oct 10, 2016
6.981
7.180
6.949
6.962
120,549
-0.02(-0.28%)
Oct 07, 2016
7.020
7.096
6.956
6.981
48,540
-0.04(-0.55%)
Oct 06, 2016
6.757
7.026
6.687
7.020
50,030
+0.28(+4.18%)
Oct 05, 2016
6.687
6.796
6.649
6.738
119,235
+0.05(+0.77%)
Oct 04, 2016
6.693
6.815
6.655
6.687
195,846
-0.03(-0.38%)
Oct 03, 2016
6.732
6.886
6.633
6.712
53,293
-0.06(-0.94%)
Sep 30, 2016
6.527
6.783
6.412
6.776
107,852
+0.29(+4.54%)
Sep 29, 2016
6.559
6.661
6.393
6.482
110,823
-0.01(-0.20%)
Sep 28, 2016
6.335
6.618
6.277
6.495
114,547
+0.21(+3.36%)
Sep 27, 2016
6.405
6.540
6.277
6.284
55,963
-0.15(-2.39%)
Sep 26, 2016
6.597
6.879
6.428
6.437
63,032
-0.10(-1.47%)
Sep 23, 2016
6.623
6.936
6.527
6.533
184,901
+0.12(+1.90%)
Sep 22, 2016
6.405
6.533
6.290
6.412
88,181
+0.07(+1.11%)
Sep 21, 2016
6.226
6.399
6.226
6.341
32,553
+0.13(+2.06%)
Sep 20, 2016
6.137
6.341
6.111
6.213
39,544
+0.06(+1.04%)
Sep 19, 2016
6.405
6.405
6.149
6.149
116,577
-0.27(-4.19%)
Sep 16, 2016
6.105
6.453
6.105
6.418
83,690
+0.20(+3.19%)
Sep 15, 2016
6.137
6.366
6.137
6.220
16,301
+0.15(+2.42%)
Sep 14, 2016
6.143
6.207
6.061
6.073
35,360
-0.08(-1.25%)
Sep 13, 2016
6.169
6.401
6.050
6.149
52,827
-0.13(-2.14%)
Sep 12, 2016
6.034
6.300
6.034
6.284
42,092
+0.15(+2.40%)
Sep 09, 2016
6.553
6.591
6.085
6.137
117,577
-0.44(-6.62%)
Sep 08, 2016
6.239
6.591
6.182
6.572
109,694
+0.36(+5.88%)
Sep 07, 2016
6.207
6.239
6.108
6.207
54,637
-0.03(-0.41%)
Sep 06, 2016
6.201
6.233
6.073
6.233
56,953
+0.04(+0.72%)
Sep 02, 2016
6.162
6.188
6.188
6.188
29,692
+0.10(+1.58%)
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
.