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 31, 2022
1.317
1.336
1.302
1.317
194,090
+0.00(+0.00%)
Mar 30, 2022
1.327
1.345
1.308
1.317
54,070
-0.02(-1.41%)
Mar 29, 2022
1.327
1.355
1.298
1.336
100,224
+0.02(+1.43%)
Mar 28, 2022
1.336
1.336
1.289
1.317
137,059
-0.02(-1.41%)
Mar 25, 2022
1.317
1.371
1.308
1.336
407,062
+0.02(+1.43%)
Mar 24, 2022
1.317
1.345
1.308
1.317
406,648
+0.00(+0.00%)
Mar 23, 2022
1.327
1.336
1.317
1.317
318,263
-0.01(-0.71%)
Mar 22, 2022
1.336
1.345
1.317
1.327
149,335
+0.00(+0.00%)
Mar 21, 2022
1.411
1.411
1.308
1.327
385,930
-0.07(-4.73%)
Mar 18, 2022
1.317
1.393
1.298
1.393
237,630
+0.09(+7.25%)
Mar 17, 2022
1.270
1.327
1.261
1.298
157,380
+0.02(+1.47%)
Mar 16, 2022
1.355
1.364
1.251
1.280
241,196
-0.04(-3.17%)
Mar 15, 2022
1.270
1.327
1.270
1.321
96,137
+0.00(+0.32%)
Mar 14, 2022
1.383
1.383
1.298
1.317
207,011
-0.07(-4.76%)
Mar 11, 2022
1.345
1.402
1.336
1.383
73,255
+0.01(+0.69%)
Mar 10, 2022
1.411
1.421
1.289
1.374
225,604
-0.08(-5.81%)
Mar 09, 2022
1.477
1.477
1.336
1.458
429,697
+0.08(+5.44%)
Mar 08, 2022
1.590
1.637
1.308
1.383
740,495
-0.04(-2.65%)
Mar 07, 2022
1.430
1.647
1.381
1.421
1,327,709
+0.05(+3.72%)
Mar 04, 2022
1.345
1.458
1.298
1.370
705,183
+0.02(+1.11%)
Mar 03, 2022
1.411
1.411
1.330
1.355
28,284
-0.01(-0.70%)
Mar 02, 2022
1.402
1.411
1.289
1.364
139,054
+0.02(+1.40%)
Mar 01, 2022
1.364
1.402
1.317
1.345
7,899
+0.01(+0.70%)
Feb 28, 2022
1.289
1.348
1.289
1.336
10,538
+0.06(+4.41%)
Feb 25, 2022
1.308
1.317
1.261
1.280
455,323
-0.04(-2.86%)
Feb 24, 2022
1.402
1.411
1.308
1.317
48,148
-0.02(-1.41%)
Feb 23, 2022
1.345
1.345
1.285
1.336
17,078
+0.03(+2.53%)
Feb 22, 2022
1.336
1.336
1.284
1.303
27,936
-0.03(-2.46%)
Feb 18, 2022
1.336
0
-0.02(-1.24%)
Feb 17, 2022
1.364
1.364
1.331
1.353
7,208
+0.00(+0.20%)
Feb 16, 2022
1.402
1.411
1.318
1.350
58,626
-0.05(-3.69%)
Feb 15, 2022
1.336
1.411
1.330
1.402
25,430
+0.05(+3.47%)
Feb 14, 2022
1.374
1.402
1.347
1.355
21,079
-0.01(-0.69%)
Feb 11, 2022
1.261
1.374
1.261
1.364
69,186
+0.05(+3.57%)
Feb 10, 2022
1.289
1.393
1.289
1.317
20,784
-0.01(-0.71%)
Feb 09, 2022
1.336
1.354
1.317
1.327
13,830
-0.03(-2.08%)
Feb 08, 2022
1.270
1.393
1.270
1.355
54,626
+0.05(+3.60%)
Feb 07, 2022
1.336
1.364
1.261
1.308
27,099
-0.06(-4.14%)
Feb 04, 2022
1.383
1.383
1.329
1.364
14,837
+0.04(+2.84%)
Feb 03, 2022
1.339
1.295
1.327
16,743
-0.04(-2.76%)
Feb 02, 2022
1.372
1.383
1.355
1.364
31,292
+0.01(+0.69%)
Feb 01, 2022
1.402
1.411
1.345
1.355
48,655
+0.02(+1.45%)
Jan 31, 2022
1.355
1.435
1.317
1.335
9,221
+0.04(+2.85%)
Jan 28, 2022
1.261
1.298
1.223
1.298
33,462
+0.04(+2.99%)
Jan 27, 2022
1.382
1.419
1.261
1.261
43,743
-0.12(-8.78%)
Jan 26, 2022
1.392
1.410
1.376
1.382
177,115
+0.02(+1.37%)
Jan 25, 2022
1.354
1.373
1.289
1.364
386,920
+0.06(+4.36%)
Jan 24, 2022
1.345
1.345
1.251
1.307
87,004
-0.06(-4.18%)
Jan 21, 2022
1.420
1.438
1.354
1.364
24,376
-0.05(-3.27%)
Jan 20, 2022
1.401
1.414
1.401
1.410
70,457
+0.01(+0.62%)
Jan 19, 2022
1.401
1.412
1.401
1.401
132,451
-0.01(-0.63%)
Jan 18, 2022
1.485
1.485
1.401
1.410
56,004
-0.02(-1.68%)
Jan 14, 2022
1.434
0
-0.03(-2.21%)
Jan 13, 2022
1.438
1.494
1.429
1.466
258,846
+0.02(+1.29%)
Jan 12, 2022
1.410
1.457
1.401
1.448
247,168
+0.06(+4.03%)
Jan 11, 2022
1.233
1.419
1.233
1.392
402,992
+0.15(+12.03%)
Jan 10, 2022
1.261
1.289
1.233
1.242
73,102
+0.01(+0.76%)
Jan 07, 2022
1.214
1.242
1.214
1.233
20,906
-0.02(-1.49%)
Jan 06, 2022
1.242
1.262
1.233
1.251
17,587
-0.01(-0.74%)
Jan 05, 2022
1.326
1.345
1.214
1.261
44,631
-0.03(-2.17%)
Jan 04, 2022
1.223
1.297
1.186
1.289
102,611
+0.10(+8.76%)
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
.