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, 2017
3.779
3.861
3.673
3.809
131,428
+0.08(+2.01%)
Nov 29, 2017
3.794
3.858
3.719
3.734
109,716
-0.06(-1.58%)
Nov 28, 2017
3.839
3.861
3.757
3.794
137,585
-0.02(-0.59%)
Nov 27, 2017
3.899
3.967
3.801
3.816
119,216
-0.13(-3.24%)
Nov 24, 2017
3.952
3.952
3.907
3.944
40,605
-0.02(-0.57%)
Nov 22, 2017
3.907
4.094
3.831
3.967
104,683
+0.05(+1.15%)
Nov 21, 2017
3.929
4.117
3.839
3.922
118,114
-0.05(-1.14%)
Nov 20, 2017
4.102
4.102
3.907
3.967
87,514
-0.12(-2.94%)
Nov 17, 2017
4.027
4.192
3.989
4.087
99,710
+0.08(+2.06%)
Nov 16, 2017
3.944
4.049
3.922
4.004
108,121
+0.03(+0.76%)
Nov 15, 2017
4.042
4.064
3.899
3.974
511,876
-0.01(-0.19%)
Nov 14, 2017
3.997
4.079
3.876
3.982
231,951
+0.03(+0.76%)
Nov 13, 2017
4.132
4.132
3.872
3.952
172,639
-0.17(-4.19%)
Nov 10, 2017
4.260
4.312
3.967
4.124
199,311
-0.08(-1.96%)
Nov 09, 2017
3.944
4.260
3.937
4.207
502,070
+0.29(+7.28%)
Nov 08, 2017
3.734
4.124
3.719
3.922
753,337
+0.28(+7.63%)
Nov 07, 2017
3.486
3.644
3.388
3.644
232,926
+0.12(+3.41%)
Nov 06, 2017
3.523
3.662
3.441
3.523
272,711
-0.02(-0.64%)
Nov 03, 2017
3.531
3.583
3.441
3.546
143,549
+0.01(+0.21%)
Nov 02, 2017
3.629
3.722
3.456
3.538
134,885
-0.07(-1.87%)
Nov 01, 2017
3.734
3.831
3.502
3.606
200,859
-0.14(-3.81%)
Oct 31, 2017
3.831
3.831
3.681
3.749
224,407
-0.08(-2.20%)
Oct 30, 2017
3.696
3.840
3.696
3.833
190,435
+0.12(+3.32%)
Oct 27, 2017
3.819
3.872
3.696
3.710
105,922
-0.09(-2.29%)
Oct 26, 2017
3.754
3.797
3.659
3.797
150,244
+0.02(+0.58%)
Oct 25, 2017
3.804
3.811
3.696
3.775
118,523
-0.01(-0.19%)
Oct 24, 2017
3.790
3.833
3.739
3.783
112,699
+0.04(+0.97%)
Oct 23, 2017
3.978
3.978
3.667
3.746
132,228
-0.17(-4.26%)
Oct 20, 2017
3.623
3.942
3.623
3.913
181,352
+0.28(+7.78%)
Oct 19, 2017
3.732
3.739
3.623
3.630
90,200
-0.12(-3.28%)
Oct 18, 2017
3.906
3.906
3.623
3.754
210,748
-0.12(-3.00%)
Oct 17, 2017
3.985
4.011
3.819
3.870
91,750
-0.10(-2.55%)
Oct 16, 2017
4.029
4.049
3.870
3.971
149,745
-0.07(-1.62%)
Oct 13, 2017
4.203
4.203
3.949
4.036
154,905
-0.11(-2.62%)
Oct 12, 2017
4.072
4.188
4.058
4.145
186,665
+0.05(+1.24%)
Oct 11, 2017
4.138
4.188
4.058
4.094
99,896
+0.02(+0.53%)
Oct 10, 2017
4.159
4.341
4.058
4.072
202,671
-0.02(-0.53%)
Oct 09, 2017
4.000
4.210
3.985
4.094
194,854
+0.11(+2.73%)
Oct 06, 2017
3.783
4.203
3.710
3.985
439,612
+0.21(+5.57%)
Oct 05, 2017
3.739
3.841
3.703
3.775
110,717
+0.04(+1.17%)
Oct 04, 2017
3.746
3.804
3.681
3.732
86,568
+0.01(+0.39%)
Oct 03, 2017
3.725
3.790
3.677
3.717
120,355
-0.04(-1.06%)
Oct 02, 2017
3.768
3.833
3.659
3.757
114,363
-0.02(-0.48%)
Sep 29, 2017
3.746
3.848
3.732
3.775
95,875
+0.01(+0.19%)
Sep 28, 2017
3.768
3.812
3.739
3.768
44,610
-0.01(-0.38%)
Sep 27, 2017
3.833
3.855
3.725
3.783
87,030
-0.06(-1.51%)
Sep 26, 2017
3.804
3.898
3.783
3.841
77,621
+0.04(+0.95%)
Sep 25, 2017
3.587
3.906
3.551
3.804
159,007
+0.25(+7.14%)
Sep 22, 2017
3.478
3.638
3.478
3.551
93,528
+0.04(+1.03%)
Sep 21, 2017
3.449
3.559
3.442
3.514
53,484
+0.07(+1.89%)
Sep 20, 2017
3.464
3.594
3.391
3.449
103,769
+0.02(+0.63%)
Sep 19, 2017
3.384
3.471
3.348
3.427
97,296
+0.02(+0.64%)
Sep 18, 2017
3.384
3.435
3.370
3.406
79,809
+0.00(+0.00%)
Sep 15, 2017
3.333
3.442
3.333
3.406
73,099
+0.04(+1.08%)
Sep 14, 2017
3.348
3.427
3.333
3.370
73,136
+0.00(+0.00%)
Sep 13, 2017
3.312
3.435
3.283
3.370
103,809
+0.04(+1.09%)
Sep 12, 2017
3.326
3.406
3.283
3.333
146,847
-0.01(-0.22%)
Sep 11, 2017
3.384
3.384
3.283
3.341
66,627
-0.05(-1.50%)
Sep 08, 2017
3.384
3.442
3.384
3.391
88,220
-0.05(-1.33%)
Sep 07, 2017
3.420
3.442
3.370
3.437
60,598
+0.05(+1.56%)
Sep 06, 2017
3.406
3.478
3.377
3.384
62,244
+0.01(+0.21%)
Sep 05, 2017
3.355
3.456
3.333
3.377
124,433
+0.01(+0.21%)
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
.