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 29, 2016
5.452
5.644
5.439
5.631
39,292
+0.11(+1.97%)
Jul 28, 2016
5.535
5.567
5.457
5.522
91,235
+0.01(+0.23%)
Jul 27, 2016
5.511
5.603
5.395
5.510
164,442
-0.00(-0.02%)
Jul 26, 2016
5.395
5.609
5.395
5.511
165,836
+0.09(+1.70%)
Jul 25, 2016
5.738
5.805
5.388
5.419
320,285
-0.39(-6.65%)
Jul 22, 2016
5.211
5.818
5.211
5.805
247,243
+0.60(+11.54%)
Jul 21, 2016
5.303
5.364
5.180
5.205
60,711
-0.12(-2.30%)
Jul 20, 2016
5.205
5.352
5.027
5.327
108,091
+0.12(+2.24%)
Jul 19, 2016
5.272
5.364
5.211
5.211
60,510
-0.12(-2.30%)
Jul 18, 2016
5.180
5.352
5.180
5.333
98,103
+0.12(+2.23%)
Jul 15, 2016
5.303
5.358
5.051
5.217
136,697
-0.09(-1.62%)
Jul 14, 2016
5.223
5.370
5.119
5.303
41,111
+0.09(+1.76%)
Jul 13, 2016
5.339
5.487
5.125
5.211
140,712
-0.20(-3.74%)
Jul 12, 2016
4.990
5.444
4.898
5.413
272,944
+0.53(+10.93%)
Jul 11, 2016
4.904
4.935
4.855
4.880
64,755
+0.00(+0.00%)
Jul 08, 2016
4.763
4.935
4.751
4.880
61,370
+0.13(+2.71%)
Jul 07, 2016
4.782
5.026
4.708
4.751
98,713
+0.18(+3.89%)
Jul 05, 2016
4.996
5.039
4.530
4.573
204,134
-0.52(-10.23%)
Jul 01, 2016
4.965
5.094
5.094
5.094
171,446
+0.09(+1.84%)
Jun 30, 2016
4.769
5.078
4.732
5.002
81,539
+0.17(+3.42%)
Jun 29, 2016
4.757
5.094
4.659
4.837
188,940
+0.10(+2.07%)
Jun 28, 2016
4.659
5.001
4.653
4.739
139,402
+0.16(+3.41%)
Jun 27, 2016
4.812
4.978
4.506
4.582
214,492
-0.33(-6.80%)
Jun 24, 2016
4.720
5.137
4.678
4.916
185,216
+0.01(+0.25%)
Jun 23, 2016
4.843
4.904
4.626
4.904
137,095
+0.13(+2.70%)
Jun 22, 2016
4.818
4.886
4.641
4.775
102,853
-0.08(-1.64%)
Jun 21, 2016
4.751
5.003
4.751
4.855
72,335
-0.01(-0.25%)
Jun 20, 2016
4.837
5.076
4.671
4.867
216,597
+0.09(+1.79%)
Jun 17, 2016
5.014
5.202
4.782
4.782
257,235
-0.13(-2.74%)
Jun 16, 2016
5.180
5.205
4.873
4.916
164,190
-0.20(-3.95%)
Jun 15, 2016
5.235
5.370
5.088
5.119
170,194
-0.20(-3.69%)
Jun 14, 2016
5.346
5.431
5.088
5.315
284,797
-0.03(-0.57%)
Jun 13, 2016
5.309
5.511
5.107
5.346
108,600
-0.07(-1.25%)
Jun 10, 2016
5.554
5.677
5.278
5.413
179,847
-0.25(-4.33%)
Jun 09, 2016
5.621
5.854
5.529
5.658
65,006
-0.04(-0.75%)
Jun 08, 2016
5.909
5.964
5.517
5.701
196,769
-0.20(-3.43%)
Jun 07, 2016
5.750
5.968
5.750
5.903
82,371
+0.14(+2.45%)
Jun 06, 2016
5.799
5.916
5.664
5.762
151,635
-0.02(-0.42%)
Jun 03, 2016
5.578
5.830
5.578
5.787
56,362
+0.18(+3.17%)
Jun 02, 2016
5.597
5.842
5.597
5.609
79,581
-0.07(-1.19%)
Jun 01, 2016
5.554
5.922
5.456
5.677
107,546
+0.04(+0.76%)
May 31, 2016
5.517
5.708
5.469
5.634
69,457
+0.12(+2.11%)
May 27, 2016
5.572
5.517
5.517
5.517
121,203
-0.11(-1.96%)
May 26, 2016
5.787
5.842
5.511
5.628
141,229
-0.21(-3.67%)
May 25, 2016
5.756
5.952
5.609
5.842
183,094
+0.09(+1.60%)
May 24, 2016
5.824
5.977
5.609
5.750
124,942
-0.10(-1.68%)
May 23, 2016
5.444
5.916
5.309
5.848
103,153
+0.29(+5.30%)
May 20, 2016
5.468
5.554
5.266
5.554
132,177
+0.07(+1.23%)
May 19, 2016
5.296
5.487
5.094
5.487
92,312
+0.17(+3.11%)
May 18, 2016
5.658
5.732
5.273
5.321
88,550
-0.39(-6.77%)
May 17, 2016
5.444
5.762
5.127
5.707
380,368
+0.23(+4.26%)
May 16, 2016
5.241
5.505
4.953
5.474
145,442
+0.45(+9.04%)
May 13, 2016
4.929
5.211
4.757
5.021
137,119
+0.09(+1.74%)
May 12, 2016
4.855
5.082
4.757
4.935
146,268
+0.12(+2.42%)
May 11, 2016
4.512
4.831
4.500
4.818
80,885
+0.29(+6.36%)
May 10, 2016
4.457
4.579
4.432
4.530
171,784
+0.11(+2.50%)
May 09, 2016
4.542
4.542
4.352
4.420
317,918
-0.21(-4.57%)
May 06, 2016
4.794
4.794
4.237
4.631
617,768
-0.59(-11.33%)
May 05, 2016
5.076
5.296
5.033
5.223
178,104
+0.30(+6.10%)
May 04, 2016
4.904
5.290
4.873
4.923
153,130
+0.06(+1.26%)
May 03, 2016
5.057
5.088
4.782
4.861
222,784
-0.26(-5.14%)
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
.