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 (%)
May 31, 2018
4.684
4.708
4.604
4.676
129,328
-0.04(-0.84%)
May 30, 2018
4.565
4.731
4.509
4.715
110,580
+0.17(+3.85%)
May 29, 2018
4.588
4.624
4.461
4.541
151,769
-0.07(-1.55%)
May 25, 2018
4.612
4.612
4.612
0
-0.33(-6.59%)
May 24, 2018
4.938
4.962
4.898
4.938
116,107
-0.02(-0.48%)
May 23, 2018
4.962
4.970
4.930
4.962
156,632
-0.02(-0.32%)
May 22, 2018
5.065
5.065
4.962
4.977
154,245
-0.09(-1.72%)
May 21, 2018
4.954
5.120
4.954
5.065
135,011
+0.10(+1.92%)
May 18, 2018
5.017
5.065
4.930
4.970
126,593
-0.06(-1.11%)
May 17, 2018
5.041
5.104
4.981
5.025
133,306
-0.02(-0.47%)
May 16, 2018
5.136
5.136
5.009
5.049
150,151
-0.09(-1.70%)
May 15, 2018
5.160
5.184
5.128
5.136
77,651
-0.05(-0.92%)
May 14, 2018
5.160
5.208
5.089
5.184
94,560
+0.01(+0.15%)
May 11, 2018
5.112
5.208
5.097
5.176
60,614
+0.04(+0.77%)
May 10, 2018
5.438
5.438
5.041
5.136
149,341
-0.31(-5.69%)
May 09, 2018
5.390
5.589
5.387
5.446
73,295
+0.13(+2.39%)
May 08, 2018
5.287
5.319
5.073
5.319
197,794
+0.02(+0.45%)
May 07, 2018
5.755
5.835
5.239
5.295
364,382
-0.52(-8.88%)
May 04, 2018
5.882
5.882
5.747
5.811
93,809
-0.09(-1.48%)
May 03, 2018
5.914
5.914
5.859
5.898
67,152
-0.01(-0.13%)
May 02, 2018
5.875
5.954
5.859
5.906
115,835
+0.02(+0.27%)
May 01, 2018
5.954
5.962
5.859
5.890
78,831
-0.08(-1.33%)
Apr 30, 2018
5.875
5.978
5.859
5.970
118,996
+0.22(+3.83%)
Apr 27, 2018
5.788
5.788
5.736
5.749
73,360
-0.04(-0.67%)
Apr 26, 2018
5.726
5.835
5.711
5.788
81,980
+0.05(+0.94%)
Apr 25, 2018
5.688
5.765
5.665
5.734
66,744
+0.01(+0.14%)
Apr 24, 2018
5.835
5.853
5.726
5.726
82,112
-0.13(-2.25%)
Apr 23, 2018
5.881
5.881
5.811
5.858
66,724
-0.03(-0.53%)
Apr 20, 2018
5.866
5.889
5.765
5.889
119,924
+0.03(+0.53%)
Apr 19, 2018
5.804
5.935
5.804
5.858
125,922
+0.07(+1.20%)
Apr 18, 2018
5.850
5.858
5.664
5.788
84,181
-0.02(-0.40%)
Apr 17, 2018
5.688
5.920
5.664
5.811
174,552
+0.11(+1.90%)
Apr 16, 2018
5.726
5.847
5.657
5.703
141,301
+0.01(+0.14%)
Apr 13, 2018
5.734
5.819
5.602
5.695
53,431
+0.00(+0.00%)
Apr 12, 2018
5.664
5.749
5.595
5.695
63,912
+0.07(+1.24%)
Apr 11, 2018
5.610
5.788
5.564
5.626
137,676
+0.05(+0.97%)
Apr 10, 2018
5.525
5.715
5.471
5.572
147,985
+0.14(+2.56%)
Apr 09, 2018
5.455
5.517
5.341
5.432
103,556
+0.04(+0.72%)
Apr 06, 2018
5.417
5.578
5.277
5.394
200,210
-0.10(-1.83%)
Apr 05, 2018
5.711
5.711
5.455
5.494
138,634
-0.19(-3.27%)
Apr 04, 2018
5.510
5.711
5.495
5.680
54,314
+0.09(+1.52%)
Apr 03, 2018
5.533
5.618
5.455
5.595
102,699
+0.06(+1.12%)
Apr 02, 2018
5.641
5.722
5.494
5.533
95,219
-0.09(-1.52%)
Mar 29, 2018
5.618
5.618
5.618
0
+0.07(+1.26%)
Mar 28, 2018
5.559
5.604
5.533
5.548
87,824
+0.00(+0.00%)
Mar 27, 2018
5.711
5.718
5.548
5.548
72,215
-0.14(-2.45%)
Mar 26, 2018
5.804
5.804
5.649
5.688
107,479
-0.05(-0.94%)
Mar 23, 2018
5.842
5.842
5.726
5.742
126,514
-0.06(-1.07%)
Mar 22, 2018
5.804
5.926
5.688
5.804
328,040
+0.05(+0.94%)
Mar 21, 2018
5.579
5.773
5.548
5.749
96,976
+0.20(+3.63%)
Mar 20, 2018
5.564
5.701
5.494
5.548
117,805
+0.01(+0.14%)
Mar 19, 2018
5.788
5.788
5.494
5.541
237,452
-0.17(-2.98%)
Mar 16, 2018
5.610
5.842
5.610
5.711
113,280
+0.05(+0.82%)
Mar 15, 2018
5.695
5.734
5.572
5.664
127,680
-0.02(-0.41%)
Mar 14, 2018
5.788
5.793
5.649
5.688
102,795
-0.07(-1.21%)
Mar 13, 2018
5.873
5.896
5.757
5.757
140,103
-0.08(-1.33%)
Mar 12, 2018
5.819
5.920
5.804
5.835
123,572
+0.02(+0.27%)
Mar 09, 2018
5.935
5.935
5.788
5.819
324,972
-0.01(-0.13%)
Mar 08, 2018
5.881
5.939
5.811
5.827
137,647
-0.05(-0.92%)
Mar 07, 2018
5.811
5.920
5.811
5.881
62,092
+0.00(+0.00%)
Mar 06, 2018
5.958
5.997
5.842
5.881
122,356
-0.08(-1.30%)
Mar 05, 2018
5.935
5.997
5.819
5.958
153,173
+0.05(+0.79%)
Mar 02, 2018
5.935
6.059
5.819
5.912
130,215
-0.03(-0.52%)
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
.