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, 2019
3.063
3.149
3.063
3.123
107,602
+0.05(+1.69%)
Jul 30, 2019
2.977
3.132
2.951
3.072
113,434
+0.08(+2.59%)
Jul 29, 2019
2.951
3.037
2.882
2.994
344,879
+0.03(+1.16%)
Jul 26, 2019
2.951
2.969
2.934
2.960
64,972
-0.01(-0.29%)
Jul 25, 2019
2.994
3.018
2.943
2.968
232,687
-0.03(-0.86%)
Jul 24, 2019
2.994
3.054
2.993
2.994
68,693
-0.02(-0.57%)
Jul 23, 2019
3.046
3.072
2.951
3.011
375,197
-0.02(-0.57%)
Jul 22, 2019
3.020
3.054
3.007
3.029
349,869
-0.01(-0.28%)
Jul 19, 2019
3.046
3.063
3.011
3.037
448,295
-0.02(-0.56%)
Jul 18, 2019
3.072
3.097
3.011
3.054
103,321
-0.02(-0.56%)
Jul 17, 2019
3.149
3.166
3.072
3.072
212,738
-0.08(-2.46%)
Jul 16, 2019
3.149
3.196
3.115
3.149
216,741
+0.02(+0.55%)
Jul 15, 2019
3.209
3.209
3.063
3.132
260,185
-0.07(-2.15%)
Jul 12, 2019
3.209
3.218
3.158
3.201
395,992
+0.02(+0.54%)
Jul 11, 2019
3.097
3.192
3.097
3.183
334,661
+0.08(+2.49%)
Jul 10, 2019
3.072
3.132
3.054
3.106
122,818
+0.03(+0.84%)
Jul 09, 2019
3.054
3.084
2.977
3.080
199,728
+0.00(+0.00%)
Jul 08, 2019
3.080
3.106
3.054
3.080
106,709
-0.01(-0.28%)
Jul 05, 2019
3.054
3.132
3.011
3.089
218,859
+0.03(+1.13%)
Jul 03, 2019
3.046
3.089
2.968
3.054
159,698
+0.02(+0.57%)
Jul 02, 2019
3.037
3.046
2.994
3.037
69,802
-0.03(-0.84%)
Jul 01, 2019
3.063
3.106
2.994
3.063
208,387
+0.02(+0.57%)
Jun 28, 2019
3.029
3.063
3.011
3.046
148,540
+0.01(+0.28%)
Jun 27, 2019
2.985
3.097
2.934
3.037
798,217
+0.04(+1.44%)
Jun 26, 2019
3.011
3.041
2.985
2.994
50,874
-0.02(-0.57%)
Jun 25, 2019
2.865
3.037
2.865
3.011
278,531
+0.13(+4.48%)
Jun 24, 2019
2.899
2.917
2.839
2.882
76,582
-0.02(-0.59%)
Jun 21, 2019
2.899
2.917
2.873
2.899
75,665
-0.00(-0.15%)
Jun 20, 2019
2.917
2.925
2.862
2.904
1,298,877
+0.00(+0.15%)
Jun 19, 2019
2.822
2.917
2.822
2.899
113,960
+0.05(+1.81%)
Jun 18, 2019
2.805
2.882
2.805
2.848
97,405
+0.04(+1.53%)
Jun 17, 2019
2.796
2.831
2.779
2.805
97,964
-0.02(-0.61%)
Jun 14, 2019
2.856
2.882
2.788
2.822
54,627
-0.03(-1.21%)
Jun 13, 2019
2.882
2.882
2.848
2.856
95,475
-0.01(-0.30%)
Jun 12, 2019
2.874
2.917
2.848
2.865
82,805
-0.04(-1.48%)
Jun 11, 2019
2.822
2.934
2.787
2.908
98,723
+0.08(+2.74%)
Jun 10, 2019
2.762
2.831
2.762
2.831
80,549
+0.06(+2.17%)
Jun 07, 2019
2.693
2.788
2.647
2.770
102,397
+0.06(+2.22%)
Jun 06, 2019
2.684
2.740
2.654
2.710
133,771
+0.03(+0.96%)
Jun 05, 2019
2.745
2.762
2.590
2.684
188,747
-0.07(-2.50%)
Jun 04, 2019
2.727
2.788
2.684
2.753
314,333
+0.03(+1.27%)
Jun 03, 2019
2.762
2.779
2.710
2.719
113,423
-0.05(-1.86%)
May 31, 2019
2.770
2.796
2.736
2.770
92,983
-0.03(-1.23%)
May 30, 2019
2.891
2.912
2.805
2.805
148,665
-0.11(-3.69%)
May 29, 2019
2.874
2.925
2.805
2.912
105,601
-0.01(-0.44%)
May 28, 2019
2.891
2.960
2.822
2.925
219,750
+0.03(+0.89%)
May 24, 2019
2.951
2.977
2.805
2.899
142,845
-0.07(-2.32%)
May 23, 2019
3.020
3.063
2.899
2.968
433,803
-0.09(-2.82%)
May 22, 2019
3.106
3.158
3.020
3.054
192,396
-0.09(-3.01%)
May 21, 2019
3.183
3.237
3.115
3.149
127,224
-0.03(-0.81%)
May 20, 2019
3.089
3.175
2.977
3.175
259,395
+0.13(+4.24%)
May 17, 2019
3.218
3.218
3.046
3.046
205,376
-0.17(-5.35%)
May 16, 2019
3.054
3.355
3.054
3.218
143,302
+0.16(+5.35%)
May 15, 2019
3.020
3.132
3.020
3.054
82,835
+0.00(+0.00%)
May 14, 2019
2.891
3.054
2.891
3.054
172,587
+0.19(+6.61%)
May 13, 2019
2.848
2.927
2.762
2.865
329,984
+0.00(+0.00%)
May 10, 2019
2.856
2.913
2.848
2.865
83,684
+0.01(+0.30%)
May 09, 2019
2.942
2.960
2.805
2.856
226,611
-0.05(-1.78%)
May 08, 2019
2.727
2.942
2.727
2.908
357,679
+0.15(+5.63%)
May 07, 2019
2.779
2.779
2.659
2.753
176,524
+0.00(+0.00%)
May 06, 2019
2.667
2.788
2.667
2.753
119,791
-0.02(-0.62%)
May 03, 2019
2.650
2.796
2.641
2.770
380,998
+0.12(+4.55%)
May 02, 2019
2.616
2.650
2.607
2.650
124,348
+0.03(+0.98%)
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
.