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, 2018
4.902
4.902
4.558
4.615
118,508
-0.09(-1.96%)
Jul 30, 2018
4.715
4.803
4.636
4.708
371,008
+0.07(+1.54%)
Jul 27, 2018
4.676
4.676
4.565
4.636
131,888
-0.04(-0.85%)
Jul 26, 2018
4.747
4.843
4.612
4.676
136,439
-0.06(-1.17%)
Jul 25, 2018
4.835
4.858
4.684
4.731
167,451
-0.11(-2.30%)
Jul 24, 2018
4.946
4.946
4.803
4.843
210,953
-0.02(-0.33%)
Jul 23, 2018
4.787
4.954
4.684
4.858
222,351
+0.13(+2.68%)
Jul 20, 2018
4.771
4.882
4.668
4.731
268,364
+0.01(+0.17%)
Jul 19, 2018
4.755
4.755
4.509
4.723
324,605
+0.32(+7.21%)
Jul 18, 2018
4.334
4.454
4.271
4.406
100,561
+0.07(+1.65%)
Jul 17, 2018
4.422
4.422
4.231
4.334
94,967
-0.12(-2.67%)
Jul 16, 2018
4.485
4.499
4.374
4.454
103,470
-0.04(-0.88%)
Jul 13, 2018
4.446
4.517
4.377
4.493
62,074
+0.05(+1.07%)
Jul 12, 2018
4.525
4.525
4.366
4.446
73,979
-0.07(-1.58%)
Jul 11, 2018
4.533
4.587
4.486
4.517
194,685
-0.05(-1.04%)
Jul 10, 2018
4.477
4.628
4.475
4.565
118,825
+0.13(+2.86%)
Jul 09, 2018
4.342
4.446
4.332
4.438
124,437
+0.10(+2.29%)
Jul 06, 2018
4.287
4.358
4.263
4.338
65,032
+0.02(+0.46%)
Jul 05, 2018
4.311
4.350
4.240
4.319
77,246
+0.03(+0.74%)
Jul 03, 2018
4.287
4.287
4.287
0
+0.00(+0.00%)
Jul 02, 2018
4.430
4.430
4.271
4.287
89,589
-0.14(-3.23%)
Jun 29, 2018
4.287
4.509
4.247
4.430
125,151
+0.14(+3.33%)
Jun 28, 2018
4.287
4.303
4.207
4.287
101,302
+0.00(+0.00%)
Jun 27, 2018
4.279
4.358
4.215
4.287
115,819
+0.04(+0.93%)
Jun 26, 2018
4.152
4.303
4.144
4.247
155,779
+0.07(+1.71%)
Jun 25, 2018
4.366
4.366
4.088
4.176
216,449
-0.15(-3.49%)
Jun 22, 2018
4.319
4.444
4.287
4.327
75,768
+0.08(+1.96%)
Jun 21, 2018
4.390
4.390
4.144
4.243
168,102
-0.15(-3.35%)
Jun 20, 2018
4.199
4.484
4.176
4.390
175,766
+0.17(+4.14%)
Jun 19, 2018
4.223
4.335
4.128
4.215
174,495
-0.07(-1.67%)
Jun 18, 2018
4.334
4.365
4.208
4.287
107,929
-0.05(-1.10%)
Jun 15, 2018
4.350
4.279
4.334
175,063
-0.02(-0.36%)
Jun 14, 2018
4.390
4.446
4.263
4.350
146,872
-0.06(-1.44%)
Jun 13, 2018
4.493
4.541
4.389
4.414
140,716
-0.10(-2.28%)
Jun 12, 2018
4.620
4.665
4.517
4.517
75,275
-0.10(-2.23%)
Jun 11, 2018
4.573
4.692
4.573
4.620
85,161
+0.05(+1.13%)
Jun 08, 2018
4.565
4.604
4.525
4.569
109,207
-0.02(-0.43%)
Jun 07, 2018
4.573
4.604
4.517
4.588
137,715
+0.02(+0.35%)
Jun 06, 2018
4.565
4.612
4.525
4.573
154,284
+0.02(+0.35%)
Jun 05, 2018
4.461
4.581
4.430
4.557
145,928
+0.07(+1.59%)
Jun 04, 2018
4.541
4.635
4.406
4.485
233,392
-0.08(-1.74%)
Jun 01, 2018
4.676
4.683
4.525
4.565
108,098
-0.11(-2.38%)
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%)
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
.