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 (%)
Mar 29, 2018
5.618
5.618
5.618
0
+0.07(+1.26%)
Mar 28, 2018
5.559
5.604
5.533
5.548
87,824
+0.00(+0.00%)
Mar 27, 2018
5.711
5.718
5.548
5.548
72,215
-0.14(-2.45%)
Mar 26, 2018
5.804
5.804
5.649
5.688
107,479
-0.05(-0.94%)
Mar 23, 2018
5.842
5.842
5.726
5.742
126,514
-0.06(-1.07%)
Mar 22, 2018
5.804
5.926
5.688
5.804
328,040
+0.05(+0.94%)
Mar 21, 2018
5.579
5.773
5.548
5.749
96,976
+0.20(+3.63%)
Mar 20, 2018
5.564
5.701
5.494
5.548
117,805
+0.01(+0.14%)
Mar 19, 2018
5.788
5.788
5.494
5.541
237,452
-0.17(-2.98%)
Mar 16, 2018
5.610
5.842
5.610
5.711
113,280
+0.05(+0.82%)
Mar 15, 2018
5.695
5.734
5.572
5.664
127,680
-0.02(-0.41%)
Mar 14, 2018
5.788
5.793
5.649
5.688
102,795
-0.07(-1.21%)
Mar 13, 2018
5.873
5.896
5.757
5.757
140,103
-0.08(-1.33%)
Mar 12, 2018
5.819
5.920
5.804
5.835
123,572
+0.02(+0.27%)
Mar 09, 2018
5.935
5.935
5.788
5.819
324,972
-0.01(-0.13%)
Mar 08, 2018
5.881
5.939
5.811
5.827
137,647
-0.05(-0.92%)
Mar 07, 2018
5.811
5.920
5.811
5.881
62,092
+0.00(+0.00%)
Mar 06, 2018
5.958
5.997
5.842
5.881
122,356
-0.08(-1.30%)
Mar 05, 2018
5.935
5.997
5.819
5.958
153,173
+0.05(+0.79%)
Mar 02, 2018
5.935
6.059
5.819
5.912
130,215
-0.03(-0.52%)
Mar 01, 2018
5.804
5.958
5.804
5.943
162,028
+0.14(+2.40%)
Feb 28, 2018
5.881
5.997
5.804
5.804
191,120
-0.11(-1.83%)
Feb 27, 2018
6.183
6.232
5.827
5.912
397,760
-0.07(-1.16%)
Feb 26, 2018
5.997
6.113
5.827
5.982
458,658
+0.01(+0.13%)
Feb 23, 2018
5.788
6.104
5.649
5.974
691,194
+0.43(+7.82%)
Feb 22, 2018
5.541
1,747,750
+0.68(+14.01%)
Feb 21, 2018
4.875
4.875
4.720
4.860
69,826
+0.00(+0.00%)
Feb 20, 2018
5.014
5.103
4.798
4.860
63,653
-0.19(-3.83%)
Feb 16, 2018
5.053
5.053
5.053
0
+0.00(+0.00%)
Feb 15, 2018
5.378
5.378
4.931
5.053
61,819
-0.26(-4.81%)
Feb 14, 2018
5.022
5.339
4.805
5.308
128,696
+0.29(+5.86%)
Feb 13, 2018
4.867
5.030
4.830
5.014
64,363
+0.11(+2.21%)
Feb 12, 2018
4.813
4.990
4.759
4.906
81,524
+0.15(+3.09%)
Feb 09, 2018
4.875
4.875
4.705
4.759
129,973
-0.07(-1.44%)
Feb 08, 2018
4.883
4.911
4.689
4.829
97,785
-0.04(-0.79%)
Feb 07, 2018
5.030
5.030
4.821
4.867
120,723
-0.17(-3.38%)
Feb 06, 2018
4.945
5.038
4.852
5.038
77,269
+0.08(+1.56%)
Feb 05, 2018
4.960
5.099
4.898
4.960
88,072
-0.08(-1.54%)
Feb 02, 2018
5.038
5.138
4.817
5.038
128,225
-0.05(-1.06%)
Feb 01, 2018
4.867
5.231
4.860
5.092
129,819
+0.23(+4.78%)
Jan 31, 2018
4.798
5.034
4.666
4.860
149,462
+0.03(+0.60%)
Jan 30, 2018
5.026
5.026
4.883
4.831
273,261
-0.20(-3.89%)
Jan 29, 2018
5.154
5.154
5.003
5.026
222,664
-0.14(-2.76%)
Jan 26, 2018
5.109
5.210
5.109
5.169
194,651
+0.06(+1.18%)
Jan 25, 2018
5.371
5.379
5.101
5.109
196,430
-0.28(-5.16%)
Jan 24, 2018
5.356
5.484
5.356
5.386
238,224
+0.00(+0.00%)
Jan 23, 2018
5.409
5.447
5.341
5.386
145,062
-0.09(-1.65%)
Jan 22, 2018
5.086
5.484
5.033
5.477
173,078
+0.37(+7.21%)
Jan 19, 2018
5.146
5.169
4.997
5.109
119,591
-0.02(-0.44%)
Jan 18, 2018
5.266
5.266
5.003
5.131
143,092
-0.18(-3.39%)
Jan 17, 2018
5.109
5.319
4.981
5.311
189,754
+0.20(+3.97%)
Jan 16, 2018
5.259
5.259
5.033
5.109
224,061
-0.15(-2.86%)
Jan 12, 2018
5.259
5.259
5.259
0
-0.23(-4.11%)
Jan 11, 2018
4.575
5.484
4.508
5.484
859,608
+0.95(+20.86%)
Jan 10, 2018
4.583
4.508
4.538
69,741
-0.01(-0.17%)
Jan 09, 2018
4.470
4.583
4.432
4.545
142,504
+0.11(+2.54%)
Jan 08, 2018
4.485
4.489
4.282
4.432
296,832
-0.05(-1.01%)
Jan 05, 2018
4.553
4.627
4.365
4.477
90,666
-0.06(-1.32%)
Jan 04, 2018
4.410
4.583
4.357
4.538
183,403
+0.09(+2.03%)
Jan 03, 2018
4.320
4.451
4.275
4.447
220,582
+0.18(+4.23%)
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
.