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 (%)
Feb 28, 2019
2.667
2.744
2.538
2.684
397,295
+0.05(+1.95%)
Feb 27, 2019
2.487
2.770
2.410
2.633
676,494
+0.24(+10.04%)
Feb 26, 2019
2.410
2.487
2.393
2.393
246,158
-0.04(-1.76%)
Feb 25, 2019
2.230
2.435
2.230
2.435
464,767
+0.17(+7.37%)
Feb 22, 2019
2.273
2.298
2.212
2.268
224,010
-0.01(-0.56%)
Feb 21, 2019
2.333
2.333
2.230
2.281
140,254
-0.04(-1.85%)
Feb 20, 2019
2.290
2.350
2.255
2.324
138,113
+0.03(+1.12%)
Feb 19, 2019
2.290
2.401
2.255
2.298
146,283
+0.00(+0.00%)
Feb 15, 2019
2.333
2.427
2.238
2.298
275,319
-0.02(-0.74%)
Feb 14, 2019
2.307
2.384
2.255
2.315
123,648
-0.03(-1.46%)
Feb 13, 2019
2.315
2.453
2.315
2.350
215,448
+0.06(+2.62%)
Feb 12, 2019
2.230
2.315
2.152
2.290
124,454
+0.08(+3.49%)
Feb 11, 2019
2.178
2.245
2.127
2.212
112,334
+0.03(+1.58%)
Feb 08, 2019
2.178
2.212
2.127
2.178
116,378
+0.00(+0.00%)
Feb 07, 2019
2.298
2.298
2.101
2.178
336,524
-0.13(-5.58%)
Feb 06, 2019
2.324
2.341
2.290
2.307
30,521
-0.04(-1.82%)
Feb 05, 2019
2.393
2.461
2.281
2.350
207,402
-0.05(-2.14%)
Feb 04, 2019
2.281
2.427
2.255
2.401
186,039
+0.14(+6.06%)
Feb 01, 2019
2.247
2.350
2.221
2.264
163,722
+0.02(+0.76%)
Jan 31, 2019
2.255
2.264
2.158
2.247
214,700
-0.00(-0.19%)
Jan 30, 2019
2.221
2.264
2.144
2.251
269,801
+0.03(+1.35%)
Jan 29, 2019
2.255
2.298
2.136
2.221
207,909
-0.04(-1.89%)
Jan 28, 2019
2.196
2.294
2.196
2.264
357,215
+0.09(+3.92%)
Jan 25, 2019
2.136
2.264
2.136
2.178
373,758
+0.04(+2.00%)
Jan 24, 2019
2.187
2.236
2.102
2.136
280,020
-0.06(-2.72%)
Jan 23, 2019
2.358
2.358
2.161
2.196
768,860
-0.18(-7.55%)
Jan 22, 2019
2.512
2.528
2.349
2.375
293,867
-0.17(-6.71%)
Jan 18, 2019
2.443
2.623
2.426
2.546
258,810
+0.11(+4.56%)
Jan 17, 2019
2.469
2.495
2.401
2.435
82,554
-0.02(-0.70%)
Jan 16, 2019
2.443
2.529
2.418
2.452
178,436
-0.02(-0.69%)
Jan 15, 2019
2.580
2.618
2.409
2.469
557,706
-0.11(-4.30%)
Jan 14, 2019
2.563
2.635
2.512
2.580
207,928
+0.05(+2.03%)
Jan 11, 2019
2.554
2.554
2.460
2.529
81,353
-0.03(-1.00%)
Jan 10, 2019
2.554
2.563
2.469
2.554
106,247
+0.01(+0.34%)
Jan 09, 2019
2.537
2.580
2.460
2.546
239,054
+0.06(+2.41%)
Jan 08, 2019
2.452
2.554
2.452
2.486
225,901
+0.06(+2.46%)
Jan 07, 2019
2.307
2.477
2.248
2.426
299,639
+0.15(+6.77%)
Jan 04, 2019
2.255
2.307
2.144
2.272
280,816
+0.08(+3.50%)
Jan 03, 2019
1.973
2.290
1.939
2.196
178,144
+0.21(+10.78%)
Jan 02, 2019
1.965
2.008
1.879
1.982
393,374
+0.00(+0.00%)
Dec 31, 2018
1.999
2.127
1.956
1.982
616,063
+0.03(+1.75%)
Dec 28, 2018
1.948
1.948
1.794
1.948
494,677
+0.09(+4.59%)
Dec 27, 2018
1.965
1.965
1.790
1.862
313,665
-0.13(-6.44%)
Dec 26, 2018
1.922
2.050
1.880
1.991
501,905
+0.05(+2.64%)
Dec 24, 2018
2.093
2.119
1.922
1.939
309,378
-0.21(-9.92%)
Dec 21, 2018
1.803
2.290
1.803
2.153
729,490
+0.22(+11.50%)
Dec 20, 2018
2.119
2.153
1.828
1.931
766,588
-0.26(-11.72%)
Dec 19, 2018
2.443
2.554
2.178
2.187
335,407
-0.16(-6.91%)
Dec 18, 2018
2.725
2.725
2.341
2.349
632,521
-0.36(-13.25%)
Dec 17, 2018
2.990
2.999
2.657
2.708
335,381
-0.26(-8.91%)
Dec 14, 2018
3.204
3.246
2.956
2.973
284,445
-0.30(-9.14%)
Dec 13, 2018
3.075
3.289
2.794
3.272
789,532
+0.16(+5.22%)
Dec 12, 2018
3.280
3.332
3.093
3.110
632,032
-0.17(-5.21%)
Dec 11, 2018
3.392
3.401
3.093
3.280
444,902
-0.10(-3.03%)
Dec 10, 2018
3.571
3.575
3.289
3.383
395,275
-0.21(-5.94%)
Dec 07, 2018
3.614
3.750
3.562
3.597
203,910
+0.03(+0.72%)
Dec 06, 2018
3.554
3.639
3.494
3.571
168,320
-0.08(-2.11%)
Dec 04, 2018
3.716
3.750
3.554
3.648
367,437
-0.07(-1.84%)
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
.