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 (%)
Apr 30, 2019
2.624
2.624
2.581
2.616
131,911
+0.00(+0.00%)
Apr 29, 2019
2.547
2.632
2.547
2.616
98,766
+0.07(+2.69%)
Apr 26, 2019
2.530
2.564
2.504
2.547
141,566
+0.02(+0.68%)
Apr 25, 2019
2.547
2.624
2.521
2.530
114,587
-0.03(-1.34%)
Apr 24, 2019
2.590
2.666
2.504
2.564
130,173
-0.03(-0.99%)
Apr 23, 2019
2.590
2.676
2.590
2.590
86,423
+0.01(+0.33%)
Apr 22, 2019
2.530
2.607
2.519
2.581
102,465
+0.05(+2.03%)
Apr 18, 2019
2.504
2.559
2.504
2.530
85,825
-0.01(-0.34%)
Apr 17, 2019
2.573
2.624
2.538
2.538
53,602
-0.05(-1.99%)
Apr 16, 2019
2.547
2.590
2.491
2.590
107,871
+0.04(+1.68%)
Apr 15, 2019
2.547
2.564
2.487
2.547
128,346
+0.03(+1.02%)
Apr 12, 2019
2.658
2.658
2.495
2.521
176,549
-0.09(-3.29%)
Apr 11, 2019
2.693
2.710
2.573
2.607
212,301
-0.11(-4.10%)
Apr 10, 2019
2.718
2.744
2.701
2.718
74,614
+0.00(+0.00%)
Apr 09, 2019
2.658
2.736
2.658
2.718
196,202
+0.08(+2.92%)
Apr 08, 2019
2.521
2.667
2.521
2.641
195,045
+0.11(+4.41%)
Apr 05, 2019
2.470
2.547
2.444
2.530
243,601
+0.06(+2.43%)
Apr 04, 2019
2.393
2.486
2.393
2.470
70,937
+0.06(+2.49%)
Apr 03, 2019
2.487
2.491
2.384
2.410
168,154
-0.08(-3.10%)
Apr 02, 2019
2.530
2.530
2.444
2.487
176,476
-0.02(-0.68%)
Apr 01, 2019
2.478
2.530
2.435
2.504
157,260
+0.07(+2.82%)
Mar 29, 2019
2.384
2.461
2.384
2.435
73,465
+0.06(+2.53%)
Mar 28, 2019
2.324
2.401
2.290
2.375
75,423
+0.03(+1.10%)
Mar 27, 2019
2.393
2.401
2.273
2.350
71,591
-0.03(-1.08%)
Mar 26, 2019
2.341
2.384
2.282
2.375
69,576
+0.08(+3.36%)
Mar 25, 2019
2.290
2.324
2.230
2.298
151,618
-0.02(-0.74%)
Mar 22, 2019
2.427
2.444
2.290
2.315
248,732
-0.10(-4.26%)
Mar 21, 2019
2.427
2.530
2.375
2.418
150,766
-0.01(-0.35%)
Mar 20, 2019
2.453
2.538
2.315
2.427
156,127
-0.03(-1.05%)
Mar 19, 2019
2.487
2.530
2.453
2.453
75,847
-0.03(-1.04%)
Mar 18, 2019
2.470
2.530
2.461
2.478
71,387
+0.02(+0.70%)
Mar 15, 2019
2.487
2.521
2.461
2.461
96,321
-0.03(-1.03%)
Mar 14, 2019
2.530
2.564
2.435
2.487
282,126
-0.02(-0.68%)
Mar 13, 2019
2.555
2.616
2.495
2.504
138,195
-0.02(-0.68%)
Mar 12, 2019
2.444
2.598
2.444
2.521
200,922
+0.08(+3.16%)
Mar 11, 2019
2.427
2.547
2.427
2.444
123,660
+0.03(+1.06%)
Mar 08, 2019
2.487
2.530
2.384
2.418
278,584
-0.12(-4.73%)
Mar 07, 2019
2.564
2.573
2.504
2.538
124,805
-0.03(-1.33%)
Mar 06, 2019
2.710
2.710
2.504
2.573
272,200
-0.09(-3.54%)
Mar 05, 2019
2.813
2.813
2.632
2.667
324,103
-0.13(-4.60%)
Mar 04, 2019
2.701
2.830
2.624
2.796
487,586
+0.14(+5.16%)
Mar 01, 2019
2.718
2.736
2.646
2.658
294,210
-0.03(-0.96%)
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%)
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
.