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 28, 2017
5.758
5.803
5.598
5.654
196,314
-0.08(-1.46%)
Apr 27, 2017
5.689
5.779
5.619
5.737
300,432
+0.06(+1.08%)
Apr 26, 2017
5.772
5.772
5.571
5.676
378,057
-0.16(-2.80%)
Apr 25, 2017
5.697
5.881
5.567
5.840
402,873
+0.14(+2.52%)
Apr 24, 2017
5.431
5.779
4.899
5.697
1,831,841
-0.65(-10.31%)
Apr 21, 2017
6.625
6.625
6.195
6.352
716,094
-0.24(-3.62%)
Apr 20, 2017
6.618
6.707
6.543
6.591
147,362
+0.00(+0.00%)
Apr 19, 2017
6.768
6.874
6.591
6.591
184,191
-0.12(-1.83%)
Apr 18, 2017
6.543
6.925
6.543
6.713
305,398
+0.15(+2.29%)
Apr 17, 2017
6.529
6.682
6.488
6.563
330,523
+0.03(+0.42%)
Apr 13, 2017
6.666
6.795
6.488
6.536
308,372
-0.18(-2.64%)
Apr 12, 2017
6.788
6.883
6.659
6.713
228,229
-0.08(-1.11%)
Apr 11, 2017
6.700
6.898
6.683
6.788
91,477
+0.12(+1.74%)
Apr 10, 2017
6.659
6.741
6.571
6.672
151,212
+0.11(+1.66%)
Apr 07, 2017
6.352
6.652
6.352
6.563
103,123
+0.21(+3.33%)
Apr 06, 2017
6.441
6.638
6.287
6.352
100,733
+0.01(+0.11%)
Apr 05, 2017
6.550
6.618
6.312
6.345
137,143
-0.19(-2.92%)
Apr 04, 2017
6.672
6.770
6.398
6.536
150,453
-0.08(-1.24%)
Apr 03, 2017
6.754
6.782
6.550
6.618
136,765
-0.07(-1.02%)
Mar 31, 2017
6.406
6.707
6.318
6.686
114,395
+0.25(+3.81%)
Mar 30, 2017
6.488
6.536
6.277
6.441
128,113
-0.07(-1.05%)
Mar 29, 2017
6.209
6.635
6.209
6.509
162,277
+0.31(+4.95%)
Mar 28, 2017
6.181
6.488
6.140
6.202
133,778
+0.03(+0.44%)
Mar 27, 2017
6.147
6.386
6.106
6.174
104,355
+0.02(+0.28%)
Mar 24, 2017
6.290
6.430
6.079
6.157
135,129
-0.17(-2.75%)
Mar 23, 2017
6.058
6.379
6.052
6.331
137,678
+0.22(+3.57%)
Mar 22, 2017
6.263
6.365
6.065
6.113
101,822
-0.18(-2.93%)
Mar 21, 2017
6.652
6.782
6.202
6.297
334,922
-0.40(-5.91%)
Mar 20, 2017
6.584
6.932
6.488
6.693
185,280
+0.15(+2.29%)
Mar 17, 2017
6.304
6.563
6.215
6.543
167,261
+0.29(+4.69%)
Mar 16, 2017
6.454
6.516
6.215
6.249
149,046
-0.24(-3.68%)
Mar 15, 2017
6.031
6.529
5.813
6.488
305,758
+0.56(+9.44%)
Mar 14, 2017
6.243
6.379
5.826
5.929
268,289
-0.34(-5.44%)
Mar 13, 2017
6.270
6.393
6.202
6.270
116,026
-0.01(-0.11%)
Mar 10, 2017
6.400
6.481
6.249
6.277
124,570
-0.05(-0.76%)
Mar 09, 2017
6.413
6.567
6.188
6.325
144,580
-0.12(-1.90%)
Mar 08, 2017
6.618
6.782
6.372
6.447
180,301
-0.20(-3.08%)
Mar 07, 2017
6.775
6.816
6.604
6.652
78,057
-0.12(-1.81%)
Mar 06, 2017
6.823
6.823
6.652
6.775
98,401
-0.05(-0.70%)
Mar 03, 2017
6.966
7.047
6.768
6.823
247,622
-0.16(-2.34%)
Mar 02, 2017
7.368
7.416
6.966
6.986
275,482
-0.46(-6.14%)
Mar 01, 2017
7.594
7.594
7.382
7.443
119,333
-0.14(-1.80%)
Feb 28, 2017
7.218
7.634
7.218
7.580
117,828
+0.19(+2.59%)
Feb 27, 2017
7.368
7.464
7.334
7.389
109,568
+0.05(+0.65%)
Feb 24, 2017
7.218
7.393
7.034
7.341
99,968
+0.14(+1.89%)
Feb 23, 2017
7.334
7.389
7.143
7.205
267,705
-0.10(-1.31%)
Feb 22, 2017
7.389
7.532
7.198
7.300
164,671
-0.05(-0.74%)
Feb 21, 2017
7.675
7.689
7.321
7.355
234,413
-0.27(-3.49%)
Feb 17, 2017
7.621
7.621
7.621
0
-0.12(-1.59%)
Feb 16, 2017
8.071
8.143
7.689
7.744
258,559
-0.33(-4.14%)
Feb 15, 2017
8.412
8.412
7.921
8.078
240,485
-0.31(-3.66%)
Feb 14, 2017
8.221
8.494
8.092
8.385
161,988
+0.24(+2.93%)
Feb 13, 2017
8.235
8.348
8.058
8.146
100,660
-0.02(-0.25%)
Feb 10, 2017
8.269
8.358
8.126
8.167
159,476
+0.01(+0.17%)
Feb 09, 2017
7.948
8.182
7.887
8.153
93,212
+0.24(+3.02%)
Feb 08, 2017
8.017
8.044
7.860
7.914
67,124
-0.08(-1.02%)
Feb 07, 2017
8.187
8.228
7.928
7.996
120,410
-0.17(-2.09%)
Feb 06, 2017
8.303
8.324
8.092
8.167
231,647
-0.01(-0.17%)
Feb 03, 2017
8.255
8.303
8.037
8.180
153,813
-0.01(-0.08%)
Feb 02, 2017
8.153
8.228
7.866
8.187
216,864
+0.07(+0.84%)
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
.