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 01, 2024
2.420
0
+0.09(+3.86%)
Mar 28, 2024
2.250
2.340
2.250
2.330
127,326
+0.06(+2.64%)
Mar 27, 2024
2.310
2.310
2.240
2.270
119,126
-0.01(-0.44%)
Mar 26, 2024
2.370
2.370
2.260
2.280
117,969
-0.05(-2.15%)
Mar 25, 2024
2.280
2.340
2.270
2.330
57,972
+0.02(+0.87%)
Mar 22, 2024
2.290
2.369
2.290
2.310
266,199
-0.06(-2.53%)
Mar 21, 2024
2.280
2.380
2.280
2.370
491,834
+0.07(+3.04%)
Mar 20, 2024
2.320
2.320
2.230
2.300
314,859
+0.03(+1.32%)
Mar 19, 2024
2.200
2.290
2.200
2.270
379,891
+0.06(+2.71%)
Mar 18, 2024
2.220
2.250
2.210
2.210
65,204
-0.02(-0.90%)
Mar 15, 2024
2.260
2.319
2.230
2.230
245,518
-0.02(-0.89%)
Mar 14, 2024
2.260
2.284
2.210
2.250
279,382
+0.01(+0.45%)
Mar 13, 2024
2.190
2.240
2.160
2.240
288,969
+0.08(+3.70%)
Mar 12, 2024
2.200
2.200
2.150
2.160
118,996
-0.02(-0.92%)
Mar 11, 2024
2.250
2.265
2.130
2.180
114,859
-0.01(-0.46%)
Mar 08, 2024
2.100
2.190
2.050
2.190
706,863
+0.16(+7.88%)
Mar 07, 2024
2.000
2.050
1.854
2.030
336,397
-0.01(-0.49%)
Mar 06, 2024
2.080
2.100
2.030
2.040
71,670
-0.02(-0.97%)
Mar 05, 2024
2.030
2.080
2.030
2.060
128,443
+0.01(+0.49%)
Mar 04, 2024
2.000
2.050
1.980
2.050
122,212
+0.04(+1.99%)
Mar 01, 2024
2.020
2.020
1.960
2.010
136,645
+0.02(+1.01%)
Feb 29, 2024
1.990
2.020
1.970
1.990
130,371
+0.02(+1.02%)
Feb 28, 2024
2.000
2.000
1.960
1.970
107,374
-0.01(-0.51%)
Feb 27, 2024
2.000
2.000
1.950
1.980
51,845
+0.00(+0.25%)
Feb 26, 2024
2.020
2.040
1.970
1.975
67,866
-0.06(-3.19%)
Feb 23, 2024
2.020
2.040
2.010
2.040
85,446
+0.03(+1.49%)
Feb 22, 2024
2.000
2.040
1.980
2.010
108,344
+0.00(+0.00%)
Feb 21, 2024
2.000
2.015
1.990
2.010
113,497
+0.01(+0.50%)
Feb 20, 2024
1.950
2.005
1.950
2.000
153,571
+0.02(+1.01%)
Feb 16, 2024
2.000
2.000
1.940
1.980
42,088
-0.02(-1.00%)
Feb 15, 2024
1.980
2.000
1.920
2.000
30,251
+0.04(+2.04%)
Feb 14, 2024
2.050
2.050
1.946
1.960
68,948
-0.03(-1.51%)
Feb 13, 2024
1.950
1.990
1.950
1.990
23,399
+0.00(+0.00%)
Feb 12, 2024
1.980
2.020
1.960
1.990
45,882
+0.01(+0.51%)
Feb 09, 2024
2.000
2.020
1.970
1.980
146,883
+0.00(+0.00%)
Feb 08, 2024
1.920
2.000
1.910
1.980
299,327
+0.05(+2.59%)
Feb 07, 2024
1.950
1.973
1.910
1.930
558,985
-0.02(-1.03%)
Feb 06, 2024
1.950
1.950
1.920
1.950
279,828
+0.02(+1.04%)
Feb 05, 2024
1.910
1.940
1.870
1.930
209,806
+0.04(+2.12%)
Feb 02, 2024
1.900
1.905
1.880
1.890
145,629
+0.01(+0.53%)
Feb 01, 2024
1.920
1.940
1.870
1.880
200,864
-0.02(-1.05%)
Jan 31, 2024
1.930
1.950
1.880
1.900
204,599
-0.05(-2.56%)
Jan 30, 2024
1.930
1.950
1.920
1.950
75,993
+0.03(+1.83%)
Jan 29, 2024
1.860
1.920
1.860
1.915
85,702
+0.02(+1.32%)
Jan 26, 2024
1.880
1.900
1.880
1.890
143,396
+0.02(+1.06%)
Jan 25, 2024
1.840
1.890
1.830
1.870
97,890
+0.07(+3.87%)
Jan 24, 2024
1.834
1.840
1.795
1.801
17,058
-0.01(-0.55%)
Jan 23, 2024
1.731
1.840
1.731
1.811
259,546
+0.02(+1.11%)
Jan 22, 2024
1.701
1.811
1.661
1.791
174,006
+0.05(+2.86%)
Jan 19, 2024
1.731
1.787
1.721
1.741
34,545
+0.02(+1.16%)
Jan 18, 2024
1.721
1.786
1.711
1.721
96,368
-0.01(-0.57%)
Jan 17, 2024
1.741
1.771
1.731
1.731
241,331
-0.03(-1.70%)
Jan 16, 2024
1.761
1.771
1.731
1.761
60,025
+0.01(+0.57%)
Jan 12, 2024
1.761
1.761
1.721
1.751
45,637
+0.01(+0.57%)
Jan 11, 2024
1.701
1.771
1.691
1.741
86,457
+0.01(+0.57%)
Jan 10, 2024
1.731
1.771
1.711
1.731
54,644
-0.06(-3.33%)
Jan 09, 2024
1.801
1.830
1.751
1.791
138,260
+0.02(+1.12%)
Jan 08, 2024
1.820
1.823
1.761
1.771
84,312
+0.01(+0.56%)
Jan 05, 2024
1.711
1.791
1.711
1.761
121,883
+0.08(+4.73%)
Jan 04, 2024
1.651
1.739
1.651
1.681
48,422
+0.00(+0.00%)
Jan 03, 2024
1.602
1.741
1.602
1.681
67,601
+0.02(+1.20%)
Jan 02, 2024
1.592
1.671
1.592
1.661
120,434
+0.04(+2.45%)
Dec 29, 2023
1.631
1.671
1.622
1.622
35,696
-0.06(-3.83%)
Dec 28, 2023
1.711
1.731
1.641
1.686
52,275
-0.00(-0.29%)
Dec 27, 2023
1.731
1.741
1.661
1.691
45,206
+0.02(+1.19%)
Dec 26, 2023
1.572
1.701
1.562
1.671
103,004
+0.03(+1.82%)
Dec 22, 2023
1.622
1.651
1.612
1.641
70,311
+0.00(+0.00%)
Dec 21, 2023
1.592
1.660
1.512
1.641
117,296
+0.00(+0.00%)
Dec 20, 2023
1.552
1.651
1.542
1.641
436,487
-0.01(-0.60%)
Dec 19, 2023
1.691
1.691
1.502
1.651
555,278
-0.03(-1.77%)
Dec 18, 2023
1.651
1.781
1.641
1.681
39,534
+0.03(+1.81%)
Dec 15, 2023
1.830
1.830
1.602
1.651
541,900
-0.15(-8.29%)
Dec 14, 2023
1.801
1.890
1.542
1.801
183,134
-0.04(-2.16%)
Dec 13, 2023
1.741
1.840
1.741
1.840
186,853
+0.10(+5.71%)
Dec 12, 2023
1.811
1.840
1.741
1.741
95,604
-0.10(-5.41%)
Dec 11, 2023
1.582
1.840
1.582
1.840
143,502
+0.28(+17.83%)
Dec 08, 2023
1.612
1.830
1.542
1.562
134,238
-0.09(-5.42%)
Dec 07, 2023
1.671
1.741
1.622
1.651
45,233
-0.06(-3.49%)
Dec 06, 2023
1.920
1.950
1.651
1.711
95,366
-0.21(-10.88%)
Dec 05, 2023
2.029
2.029
1.827
1.920
108,644
-0.04(-2.03%)
Dec 04, 2023
1.870
2.049
1.860
1.960
254,466
+0.04(+2.07%)
Dec 01, 2023
1.880
1.980
1.816
1.920
109,821
+0.08(+4.32%)
Nov 30, 2023
1.721
1.850
1.681
1.840
188,569
+0.20(+12.12%)
Nov 29, 2023
1.592
1.661
1.542
1.641
101,495
+0.05(+3.12%)
Nov 28, 2023
1.602
1.641
1.552
1.592
67,008
+0.00(+0.00%)
Nov 27, 2023
1.433
1.592
1.433
1.592
41,501
+0.15(+10.34%)
Nov 24, 2023
1.442
1.472
1.442
1.442
19,848
+0.01(+0.69%)
Nov 22, 2023
1.433
1.433
1.373
1.433
45,762
+0.04(+2.86%)
Nov 21, 2023
1.472
1.472
1.393
1.393
26,835
-0.06(-4.11%)
Nov 20, 2023
1.433
1.472
1.418
1.452
26,013
+0.05(+3.55%)
Nov 17, 2023
1.393
1.452
1.373
1.403
43,701
-0.01(-0.70%)
Nov 16, 2023
1.413
1.462
1.363
1.413
21,758
+0.02(+1.43%)
Nov 15, 2023
1.403
1.433
1.363
1.393
27,382
+0.00(+0.00%)
Nov 14, 2023
1.403
1.423
1.378
1.393
19,665
+0.02(+1.45%)
Nov 13, 2023
1.413
1.452
1.363
1.373
92,811
-0.02(-1.78%)
Nov 10, 2023
1.364
1.403
1.364
1.398
46,783
+0.01(+1.08%)
Nov 09, 2023
1.363
1.383
1.358
1.383
13,840
+0.03(+2.21%)
Nov 08, 2023
1.363
1.373
1.353
1.353
11,321
-0.02(-1.45%)
Nov 07, 2023
1.393
1.403
1.373
1.373
14,818
-0.01(-0.72%)
Nov 06, 2023
1.413
1.413
1.344
1.383
25,428
+0.00(+0.36%)
Nov 03, 2023
1.353
1.413
1.333
1.378
102,125
+0.02(+1.84%)
Nov 02, 2023
1.333
1.363
1.283
1.353
160,188
+0.03(+2.26%)
Nov 01, 2023
1.303
1.333
1.303
1.323
13,816
-0.01(-0.75%)
Oct 31, 2023
1.293
1.333
1.283
1.333
18,311
+0.05(+3.88%)
Oct 30, 2023
1.283
1.283
1.273
1.283
19,460
-0.01(-0.77%)
Oct 27, 2023
1.283
1.293
1.273
1.293
22,500
+0.01(+0.78%)
Oct 26, 2023
1.264
1.303
1.254
1.283
18,913
+0.02(+1.56%)
Oct 25, 2023
1.323
1.333
1.264
1.264
29,314
-0.06(-4.48%)
Oct 24, 2023
1.303
1.333
1.264
1.323
38,557
+0.05(+3.88%)
Oct 23, 2023
1.303
1.303
1.273
1.273
7,994
-0.02(-1.53%)
Oct 20, 2023
1.303
1.303
1.264
1.293
18,875
+0.01(+0.77%)
Oct 19, 2023
1.254
1.313
1.254
1.283
38,612
+0.00(+0.00%)
Oct 18, 2023
1.303
1.333
1.267
1.283
34,165
+0.03(+2.36%)
Oct 17, 2023
1.273
1.333
1.254
1.254
55,097
-0.03(-2.31%)
Oct 16, 2023
1.333
1.303
1.264
1.283
38,835
-0.05(-3.70%)
Oct 13, 2023
1.293
1.333
1.283
1.333
30,939
+0.00(+0.00%)
Oct 12, 2023
1.234
1.333
1.195
1.333
65,835
+0.10(+8.00%)
Oct 11, 2023
1.333
1.362
1.234
1.234
134,031
-0.09(-6.72%)
Oct 10, 2023
1.333
1.372
1.303
1.323
43,493
-0.05(-3.60%)
Oct 09, 2023
1.372
1.382
1.331
1.372
45,862
+0.00(+0.00%)
Oct 06, 2023
1.313
1.382
1.311
1.372
11,511
+0.00(+0.00%)
Oct 05, 2023
1.352
1.382
1.289
1.372
59,455
+0.06(+4.51%)
Oct 04, 2023
1.343
1.372
1.234
1.313
86,341
-0.05(-3.60%)
Oct 03, 2023
1.412
1.412
1.333
1.362
75,120
-0.01(-0.38%)
Oct 02, 2023
1.392
1.402
1.313
1.367
193,299
+0.00(+0.36%)
Sep 29, 2023
1.402
1.402
1.293
1.362
50,224
-0.03(-2.13%)
Sep 28, 2023
1.204
1.392
1.204
1.392
270,123
+0.19(+15.57%)
Sep 27, 2023
1.194
1.224
1.175
1.204
179,197
+0.03(+2.52%)
Sep 26, 2023
1.155
1.204
1.155
1.175
37,234
-0.01(-0.83%)
Sep 25, 2023
1.224
1.273
1.155
1.185
129,748
-0.08(-6.25%)
Sep 22, 2023
1.145
1.283
1.135
1.264
321,914
+0.12(+10.34%)
Sep 21, 2023
1.135
1.175
1.115
1.145
18,085
+0.00(+0.00%)
Sep 20, 2023
1.155
1.165
1.135
1.145
21,093
+0.01(+0.87%)
Sep 19, 2023
1.135
1.185
1.135
1.135
48,229
+0.00(+0.00%)
Sep 18, 2023
1.214
1.214
1.135
1.135
51,452
-0.08(-6.50%)
Sep 15, 2023
1.135
1.214
1.106
1.214
186,486
+0.08(+6.96%)
Sep 14, 2023
1.145
1.145
1.115
1.135
37,557
+0.02(+1.77%)
Sep 13, 2023
1.135
1.145
1.115
1.115
107,690
-0.01(-0.88%)
Sep 12, 2023
1.155
1.165
1.125
1.125
36,365
-0.02(-1.72%)
Sep 11, 2023
1.155
1.155
1.125
1.145
19,271
-0.01(-0.85%)
Sep 08, 2023
1.125
1.155
1.125
1.155
17,788
+0.00(+0.00%)
Sep 07, 2023
1.135
1.165
1.125
1.155
70,931
-0.01(-0.85%)
Sep 06, 2023
1.165
1.165
1.145
1.165
4,531
-0.01(-0.84%)
Sep 05, 2023
1.165
1.185
1.155
1.175
9,215
+0.03(+2.59%)
Sep 01, 2023
1.125
1.185
1.125
1.145
30,810
+0.02(+1.76%)
Aug 31, 2023
1.165
1.185
1.125
1.125
19,546
-0.05(-4.20%)
Aug 30, 2023
1.185
1.185
1.165
1.175
82,202
-0.01(-0.83%)
Aug 29, 2023
1.165
1.185
1.155
1.185
54,840
+0.02(+1.69%)
Aug 28, 2023
1.142
1.185
1.142
1.165
6,522
+0.00(+0.00%)
Aug 25, 2023
1.145
1.165
1.135
1.165
3,554
-0.02(-1.67%)
Aug 24, 2023
1.145
1.185
1.145
1.185
4,654
+0.01(+0.84%)
Aug 23, 2023
1.185
1.185
1.139
1.175
10,773
-0.01(-0.83%)
Aug 22, 2023
1.096
1.185
1.096
1.185
33,385
+0.08(+7.14%)
Aug 21, 2023
1.145
1.155
1.106
1.106
31,020
-0.04(-3.45%)
Aug 18, 2023
1.165
1.175
1.145
1.145
10,476
-0.01(-0.85%)
Aug 17, 2023
1.125
1.204
1.125
1.155
41,908
+0.01(+0.86%)
Aug 16, 2023
1.155
1.155
1.106
1.145
28,762
+0.05(+4.50%)
Aug 15, 2023
1.135
1.165
1.096
1.096
43,060
-0.06(-5.13%)
Aug 14, 2023
1.175
1.185
1.125
1.155
34,746
-0.01(-0.85%)
Aug 11, 2023
1.145
1.185
1.141
1.165
50,184
+0.00(+0.00%)
Aug 10, 2023
1.214
1.214
1.145
1.165
92,500
-0.05(-4.07%)
Aug 09, 2023
1.194
1.234
1.194
1.214
34,620
+0.02(+1.65%)
Aug 08, 2023
1.224
1.234
1.194
1.194
60,580
-0.04(-3.20%)
Aug 07, 2023
1.273
1.273
1.185
1.234
80,300
+0.03(+2.46%)
Aug 04, 2023
1.204
1.244
1.175
1.204
114,610
+0.00(+0.00%)
Aug 03, 2023
1.165
1.214
1.155
1.204
75,826
+0.05(+4.27%)
Aug 02, 2023
1.106
1.155
1.086
1.155
147,283
+0.03(+2.63%)
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
.