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, 2023
1.174
1.223
1.154
1.154
67,388
-0.02(-1.67%)
Apr 27, 2023
1.154
1.174
1.154
1.174
38,835
+0.03(+2.56%)
Apr 26, 2023
1.164
1.164
1.145
1.145
23,967
-0.01(-0.84%)
Apr 25, 2023
1.164
1.164
1.145
1.154
30,305
-0.01(-0.83%)
Apr 24, 2023
1.164
1.164
1.145
1.164
4,679
+0.00(+0.00%)
Apr 21, 2023
1.164
1.164
1.135
1.164
7,649
+0.00(+0.00%)
Apr 20, 2023
1.212
1.212
1.135
1.164
45,563
+0.01(+0.84%)
Apr 19, 2023
1.183
1.183
1.125
1.154
44,604
-0.02(-1.65%)
Apr 18, 2023
1.135
1.174
1.125
1.174
50,882
+0.05(+4.31%)
Apr 17, 2023
1.115
1.145
1.115
1.125
35,844
+0.01(+0.74%)
Apr 14, 2023
1.125
1.145
1.117
1.117
45,517
-0.03(-2.41%)
Apr 13, 2023
1.135
1.145
1.135
1.145
7,696
+0.00(+0.00%)
Apr 12, 2023
1.164
1.174
1.145
1.145
75,232
-0.02(-1.67%)
Apr 11, 2023
1.157
1.193
1.154
1.164
16,814
+0.02(+1.69%)
Apr 10, 2023
1.174
1.174
1.140
1.145
35,144
-0.03(-2.48%)
Apr 06, 2023
1.183
1.193
1.164
1.174
38,797
+0.03(+2.54%)
Apr 05, 2023
1.154
1.174
1.145
1.145
10,202
-0.01(-0.84%)
Apr 04, 2023
1.261
1.261
1.154
1.154
148,352
-0.07(-5.56%)
Apr 03, 2023
1.251
1.280
1.208
1.222
71,201
+0.03(+2.44%)
Mar 31, 2023
1.183
1.251
1.183
1.193
46,113
-0.02(-1.60%)
Mar 30, 2023
1.203
1.232
1.195
1.212
6,113
-0.03(-2.34%)
Mar 29, 2023
1.203
1.242
1.164
1.242
20,154
+0.03(+2.39%)
Mar 28, 2023
1.203
1.232
1.203
1.213
10,137
-0.02(-1.57%)
Mar 27, 2023
1.212
1.241
1.183
1.232
26,725
+0.05(+4.10%)
Mar 24, 2023
1.203
1.212
1.154
1.183
27,269
-0.02(-1.61%)
Mar 23, 2023
1.261
1.261
1.203
1.203
48,430
-0.06(-4.62%)
Mar 22, 2023
1.212
1.261
1.183
1.261
52,842
+0.02(+1.56%)
Mar 21, 2023
1.125
1.261
1.125
1.242
135,875
+0.12(+10.35%)
Mar 20, 2023
1.115
1.145
1.115
1.125
34,095
+0.01(+0.87%)
Mar 17, 2023
1.135
1.154
1.115
1.115
126,566
-0.03(-2.54%)
Mar 16, 2023
1.222
1.242
1.140
1.145
695,442
-0.11(-8.53%)
Mar 15, 2023
1.358
1.339
1.242
1.251
279,416
-0.12(-8.51%)
Mar 14, 2023
1.377
1.377
1.319
1.368
404,559
+0.00(+0.00%)
Mar 13, 2023
1.329
1.368
1.304
1.368
155,062
+0.01(+0.71%)
Mar 10, 2023
1.397
1.436
1.358
1.358
604,130
-0.05(-3.45%)
Mar 09, 2023
1.416
1.426
1.358
1.406
231,674
+0.02(+1.40%)
Mar 08, 2023
1.416
1.416
1.377
1.387
78,505
-0.03(-2.05%)
Mar 07, 2023
1.416
1.445
1.397
1.416
145,840
+0.01(+0.69%)
Mar 06, 2023
1.397
1.416
1.358
1.406
100,548
-0.01(-0.68%)
Mar 03, 2023
1.397
1.445
1.358
1.416
257,480
+0.02(+1.39%)
Mar 02, 2023
1.416
1.416
1.377
1.397
94,667
+0.00(+0.00%)
Mar 01, 2023
1.358
1.406
1.314
1.397
150,010
+0.08(+5.88%)
Feb 28, 2023
1.280
1.366
1.280
1.319
60,666
+0.03(+2.26%)
Feb 27, 2023
1.329
1.348
1.290
1.290
129,139
-0.06(-4.32%)
Feb 24, 2023
1.319
1.377
1.271
1.348
131,977
+0.05(+3.73%)
Feb 23, 2023
1.261
1.319
1.251
1.300
123,847
+0.07(+5.51%)
Feb 22, 2023
1.212
1.271
1.212
1.232
52,196
+0.01(+0.79%)
Feb 21, 2023
1.271
1.274
1.212
1.222
93,219
+0.00(+0.00%)
Feb 17, 2023
1.300
1.300
1.212
1.222
39,699
-0.05(-3.82%)
Feb 16, 2023
1.280
1.280
1.271
1.271
9,299
-0.02(-1.50%)
Feb 15, 2023
1.309
1.309
1.271
1.290
45,861
-0.01(-0.75%)
Feb 14, 2023
1.300
1.319
1.261
1.300
147,162
+0.02(+1.52%)
Feb 13, 2023
1.300
1.309
1.271
1.280
46,886
-0.02(-1.49%)
Feb 10, 2023
1.300
1.319
1.300
1.300
5,743
-0.01(-0.74%)
Feb 09, 2023
1.309
1.329
1.300
1.309
58,996
-0.01(-0.74%)
Feb 08, 2023
1.309
1.329
1.309
1.319
42,613
+0.00(+0.00%)
Feb 07, 2023
1.339
1.348
1.300
1.319
197,406
+0.01(+0.74%)
Feb 06, 2023
1.358
1.358
1.290
1.309
129,291
+0.00(+0.00%)
Feb 03, 2023
1.309
1.358
1.300
1.309
60,600
-0.02(-1.46%)
Feb 02, 2023
1.348
1.348
1.329
1.329
12,382
-0.01(-0.72%)
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
.