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
)
N/A
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 (%)
Jul 31, 2017
3.587
3.688
3.413
3.565
330,263
-0.04(-1.01%)
Jul 28, 2017
3.623
3.623
3.478
3.601
99,310
+0.04(+1.17%)
Jul 27, 2017
3.748
3.792
3.462
3.560
260,751
-0.15(-4.14%)
Jul 26, 2017
3.678
3.853
3.671
3.713
123,793
+0.05(+1.33%)
Jul 25, 2017
3.706
3.852
3.664
3.664
194,737
+0.00(+0.00%)
Jul 24, 2017
3.825
3.825
3.546
3.664
130,130
-0.16(-4.20%)
Jul 21, 2017
3.790
3.825
3.630
3.825
155,921
+0.20(+5.38%)
Jul 20, 2017
3.664
3.413
3.630
163,324
+0.03(+0.78%)
Jul 19, 2017
3.518
3.636
3.518
3.602
186,155
+0.08(+2.18%)
Jul 18, 2017
3.546
3.567
3.399
3.525
93,930
-0.03(-0.98%)
Jul 17, 2017
3.602
3.721
3.399
3.560
206,599
-0.03(-0.97%)
Jul 14, 2017
3.490
3.692
3.490
3.595
128,574
+0.07(+1.98%)
Jul 13, 2017
3.260
3.581
3.260
3.525
119,172
+0.27(+8.37%)
Jul 12, 2017
3.183
3.336
3.183
3.253
135,375
+0.10(+3.33%)
Jul 11, 2017
3.378
3.399
3.141
3.148
380,017
-0.24(-7.01%)
Jul 10, 2017
3.127
3.385
3.120
3.385
219,299
+0.24(+7.54%)
Jul 07, 2017
3.190
3.267
3.056
3.148
123,152
-0.06(-1.96%)
Jul 06, 2017
3.274
3.490
3.169
3.211
105,262
-0.08(-2.34%)
Jul 05, 2017
3.560
3.581
3.120
3.288
298,121
-0.27(-7.65%)
Jul 03, 2017
3.427
3.637
3.385
3.560
97,067
+0.17(+5.15%)
Jun 30, 2017
3.232
3.448
3.230
3.385
224,553
+0.20(+6.36%)
Jun 29, 2017
3.106
3.246
3.071
3.183
378,318
+0.08(+2.47%)
Jun 28, 2017
2.897
3.141
2.890
3.106
250,907
+0.17(+5.95%)
Jun 27, 2017
2.980
3.127
2.876
2.932
205,322
-0.04(-1.41%)
Jun 26, 2017
3.057
3.140
2.946
2.973
302,527
-0.09(-2.96%)
Jun 23, 2017
3.141
3.204
2.966
3.064
210,724
-0.07(-2.23%)
Jun 22, 2017
3.078
3.204
3.050
3.134
70,805
+0.08(+2.75%)
Jun 21, 2017
3.141
3.184
2.952
3.050
160,073
-0.13(-4.17%)
Jun 20, 2017
3.050
3.253
2.987
3.183
311,411
+0.06(+2.01%)
Jun 19, 2017
3.343
3.431
3.099
3.120
132,972
-0.17(-5.30%)
Jun 16, 2017
3.343
3.427
3.253
3.295
178,728
+0.01(+0.21%)
Jun 15, 2017
3.490
3.570
3.253
3.288
234,613
-0.20(-5.80%)
Jun 14, 2017
3.755
3.769
3.469
3.490
242,329
-0.25(-6.72%)
Jun 13, 2017
3.741
3.818
3.685
3.741
154,766
-0.03(-0.74%)
Jun 12, 2017
3.776
3.888
3.678
3.769
122,013
-0.01(-0.37%)
Jun 09, 2017
3.630
3.881
3.630
3.783
363,481
+0.15(+4.23%)
Jun 08, 2017
3.462
3.755
3.211
3.630
211,544
+0.17(+5.05%)
Jun 07, 2017
3.434
3.553
3.295
3.455
645,648
+0.05(+1.43%)
Jun 06, 2017
3.427
3.427
3.148
3.406
608,604
-0.06(-1.61%)
Jun 05, 2017
3.664
3.664
3.288
3.462
429,764
-0.08(-2.17%)
Jun 02, 2017
3.811
3.811
3.455
3.539
408,423
-0.29(-7.48%)
Jun 01, 2017
3.825
3.909
3.795
3.825
169,874
-0.01(-0.36%)
May 31, 2017
3.902
3.979
3.685
3.839
171,861
-0.07(-1.80%)
May 30, 2017
4.055
4.055
3.909
3.909
186,489
-0.15(-3.63%)
May 26, 2017
4.034
4.125
3.972
4.057
128,830
+0.06(+1.61%)
May 25, 2017
3.986
4.160
3.888
3.992
190,606
+0.01(+0.18%)
May 24, 2017
4.104
4.167
3.979
3.986
156,730
-0.08(-1.89%)
May 23, 2017
4.160
4.216
4.013
4.062
223,118
-0.11(-2.68%)
May 22, 2017
4.432
4.432
4.167
4.174
180,282
-0.26(-5.83%)
May 19, 2017
4.328
4.453
4.230
4.432
204,168
+0.13(+3.08%)
May 18, 2017
4.230
4.321
4.139
4.300
209,296
+0.04(+0.98%)
May 17, 2017
4.397
4.467
4.258
4.258
211,314
-0.21(-4.69%)
May 16, 2017
4.795
4.795
4.404
4.467
252,437
-0.27(-5.60%)
May 15, 2017
4.879
4.963
4.656
4.732
262,718
-0.10(-2.16%)
May 12, 2017
4.830
4.893
4.753
4.837
180,052
-0.01(-0.14%)
May 11, 2017
4.935
4.987
4.753
4.844
91,490
-0.06(-1.28%)
May 10, 2017
4.502
4.921
4.488
4.907
279,577
+0.36(+7.99%)
May 09, 2017
4.711
4.788
4.460
4.544
281,711
-0.22(-4.55%)
May 08, 2017
4.886
4.900
4.722
4.760
179,166
-0.13(-2.57%)
May 05, 2017
4.767
4.991
4.732
4.886
198,247
+0.03(+0.72%)
May 04, 2017
5.012
5.060
4.698
4.851
409,446
-0.17(-3.47%)
May 03, 2017
5.249
5.249
4.970
5.026
419,800
-0.27(-5.14%)
May 02, 2017
5.277
5.394
5.228
5.298
303,011
-0.12(-2.19%)
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
.