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, 2020
0.4357
0.5157
0.4001
0.4979
1,905,815
+0.09(+21.74%)
Apr 29, 2020
0.3829
0.4351
0.3655
0.4090
1,098,353
+0.04(+11.90%)
Apr 28, 2020
0.3568
0.3829
0.3220
0.3655
1,208,491
-0.01(-2.82%)
Apr 27, 2020
0.4112
0.4112
0.3590
0.3761
808,060
-0.04(-8.55%)
Apr 24, 2020
0.4003
0.4786
0.3743
0.4113
1,263,470
+0.03(+7.88%)
Apr 23, 2020
0.3742
0.3960
0.3481
0.3812
1,058,919
+0.02(+5.24%)
Apr 22, 2020
0.3481
0.3831
0.3307
0.3623
602,311
+0.01(+3.12%)
Apr 21, 2020
0.4264
0.4264
0.3033
0.3513
1,376,262
-0.08(-17.61%)
Apr 20, 2020
0.5308
0.5308
0.3916
0.4264
1,977,907
-0.12(-22.14%)
Apr 17, 2020
0.5395
0.5624
0.5254
0.5476
69,637
+0.01(+1.50%)
Apr 16, 2020
0.5221
0.5395
0.4830
0.5395
98,029
+0.02(+3.33%)
Apr 15, 2020
0.5656
0.5656
0.4699
0.5221
292,395
-0.05(-8.03%)
Apr 14, 2020
0.6527
0.6527
0.4699
0.5677
630,790
-0.09(-14.16%)
Apr 13, 2020
0.7397
0.7397
0.6266
0.6614
89,173
-0.08(-10.19%)
Apr 09, 2020
0.7397
0.7397
0.6092
0.7364
178,345
+0.09(+14.35%)
Apr 08, 2020
0.5711
0.6440
0.5711
0.6440
32,156
+0.08(+13.25%)
Apr 07, 2020
0.5984
0.6266
0.5446
0.5686
83,896
-0.01(-1.24%)
Apr 06, 2020
0.5918
0.6525
0.5743
0.5757
113,733
-0.05(-7.60%)
Apr 03, 2020
0.5536
0.6266
0.5047
0.6231
48,263
+0.08(+15.50%)
Apr 02, 2020
0.5259
0.6266
0.4786
0.5395
50,855
+0.01(+1.66%)
Apr 01, 2020
0.5569
0.5569
0.5221
0.5307
38,432
-0.03(-6.18%)
Mar 31, 2020
0.5683
0.6266
0.5249
0.5656
55,179
+0.02(+3.19%)
Mar 30, 2020
0.6005
0.6005
0.5134
0.5482
161,812
-0.06(-9.98%)
Mar 27, 2020
0.6179
0.6179
0.5918
0.6089
40,219
-0.01(-1.45%)
Mar 26, 2020
0.6440
0.6962
0.5656
0.6179
92,500
+0.01(+0.90%)
Mar 25, 2020
0.5728
0.7136
0.5728
0.6124
93,824
+0.05(+9.41%)
Mar 24, 2020
0.5591
0.7397
0.4700
0.5597
117,109
+0.00(+0.50%)
Mar 23, 2020
0.5918
0.6005
0.4242
0.5569
174,719
-0.10(-15.51%)
Mar 20, 2020
0.6880
0.7919
0.6527
0.6592
209,027
-0.01(-1.61%)
Mar 19, 2020
0.4264
0.6700
0.4264
0.6700
243,023
+0.25(+60.40%)
Mar 18, 2020
0.4351
0.4938
0.3916
0.4177
129,393
-0.07(-14.29%)
Mar 17, 2020
0.4612
0.6092
0.4438
0.4873
518,279
+0.03(+5.66%)
Mar 16, 2020
0.5221
0.5482
0.4351
0.4612
502,853
-0.17(-26.39%)
Mar 13, 2020
0.8093
0.8180
0.5656
0.6266
678,677
-0.09(-12.18%)
Mar 12, 2020
0.7832
0.7832
0.6614
0.7135
267,108
-0.11(-13.69%)
Mar 11, 2020
0.8702
0.9297
0.8007
0.8267
244,014
-0.12(-12.84%)
Mar 10, 2020
1.166
1.166
0.8615
0.9485
158,865
-0.05(-5.22%)
Mar 09, 2020
1.175
1.175
0.7960
1.001
418,236
-0.35(-25.81%)
Mar 06, 2020
1.410
1.410
1.271
1.349
170,990
-0.10(-6.63%)
Mar 05, 2020
1.418
1.445
1.305
1.445
138,319
+0.00(+0.10%)
Mar 04, 2020
1.523
1.541
1.437
1.443
50,882
-0.08(-5.24%)
Mar 03, 2020
1.575
1.575
1.479
1.523
60,993
-0.05(-3.31%)
Mar 02, 2020
1.523
1.586
1.489
1.575
79,008
+0.03(+2.26%)
Feb 28, 2020
1.436
1.549
1.392
1.540
230,860
+0.00(+0.00%)
Feb 27, 2020
1.566
1.566
1.382
1.540
209,043
-0.05(-3.28%)
Feb 26, 2020
1.497
1.661
1.497
1.593
97,785
+0.03(+1.67%)
Feb 25, 2020
1.688
1.688
1.509
1.566
187,752
-0.12(-7.22%)
Feb 24, 2020
1.714
1.714
1.653
1.688
48,429
-0.09(-4.90%)
Feb 21, 2020
1.827
1.859
1.697
1.775
114,798
-0.08(-4.23%)
Feb 20, 2020
1.775
1.888
1.749
1.854
128,313
+0.07(+3.90%)
Feb 19, 2020
1.706
1.793
1.697
1.784
102,650
+0.08(+4.59%)
Feb 18, 2020
1.706
1.740
1.705
1.706
36,649
-0.03(-1.51%)
Feb 14, 2020
1.740
1.766
1.662
1.732
101,123
+0.00(+0.00%)
Feb 13, 2020
1.767
1.793
1.699
1.732
36,158
-0.05(-2.93%)
Feb 12, 2020
1.758
1.793
1.732
1.784
88,556
+0.03(+1.49%)
Feb 11, 2020
1.680
1.801
1.666
1.758
74,555
+0.08(+4.66%)
Feb 10, 2020
1.767
1.767
1.639
1.680
135,825
-0.06(-3.50%)
Feb 07, 2020
1.723
1.785
1.714
1.740
116,866
-0.02(-0.99%)
Feb 06, 2020
1.793
1.798
1.749
1.758
56,659
-0.04(-2.42%)
Feb 05, 2020
1.758
1.810
1.758
1.801
29,291
+0.04(+2.48%)
Feb 04, 2020
1.836
1.836
1.749
1.758
53,988
-0.05(-2.88%)
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
.