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 (%)
Jul 31, 2023
1.106
1.115
1.066
1.115
72,028
+0.03(+2.73%)
Jul 28, 2023
1.066
1.106
1.066
1.086
47,309
+0.00(+0.00%)
Jul 27, 2023
1.056
1.086
1.056
1.086
31,998
+0.00(+0.00%)
Jul 26, 2023
1.105
1.105
1.071
1.086
80,094
-0.02(-1.77%)
Jul 25, 2023
1.115
1.115
1.086
1.105
36,424
+0.02(+1.80%)
Jul 24, 2023
1.105
1.125
1.086
1.086
35,490
-0.03(-2.63%)
Jul 21, 2023
1.105
1.125
1.096
1.115
58,560
+0.03(+3.17%)
Jul 20, 2023
1.068
1.096
1.057
1.081
17,676
+0.01(+1.38%)
Jul 19, 2023
1.096
1.115
1.066
1.066
178,355
-0.02(-1.80%)
Jul 18, 2023
1.105
1.115
1.086
1.086
47,043
-0.02(-1.77%)
Jul 17, 2023
1.076
1.115
1.076
1.105
69,858
-0.01(-0.88%)
Jul 14, 2023
1.154
1.154
1.086
1.115
13,312
-0.01(-0.87%)
Jul 13, 2023
1.154
1.154
1.076
1.125
42,515
+0.05(+4.55%)
Jul 12, 2023
1.115
1.164
1.076
1.076
96,236
-0.07(-5.98%)
Jul 11, 2023
1.125
1.174
1.081
1.145
104,963
+0.03(+2.63%)
Jul 10, 2023
1.145
1.145
1.086
1.115
65,763
+0.02(+1.79%)
Jul 07, 2023
1.115
1.149
1.076
1.096
93,568
-0.00(-0.44%)
Jul 06, 2023
1.164
1.164
1.047
1.101
87,691
-0.04(-3.85%)
Jul 05, 2023
1.184
1.213
1.145
1.145
50,449
-0.05(-4.10%)
Jul 03, 2023
1.233
1.252
1.193
1.193
56,585
-0.04(-3.17%)
Jun 30, 2023
1.125
1.272
1.125
1.233
180,661
+0.11(+9.57%)
Jun 29, 2023
1.076
1.164
1.076
1.125
94,496
+0.01(+0.88%)
Jun 28, 2023
1.105
1.163
1.076
1.115
15,890
+0.02(+2.28%)
Jun 27, 2023
1.145
1.145
1.086
1.090
29,708
-0.02(-2.23%)
Jun 26, 2023
1.135
1.179
1.115
1.115
24,179
-0.04(-3.39%)
Jun 23, 2023
1.154
1.184
1.145
1.154
26,653
-0.02(-1.67%)
Jun 22, 2023
1.233
1.242
1.154
1.174
38,691
-0.05(-4.00%)
Jun 21, 2023
1.272
1.272
1.174
1.223
61,300
-0.02(-1.58%)
Jun 20, 2023
1.311
1.330
1.242
1.242
78,820
-0.11(-7.97%)
Jun 16, 2023
1.262
1.350
1.193
1.350
163,817
+0.12(+9.52%)
Jun 15, 2023
1.193
1.262
1.188
1.233
109,761
+0.02(+1.61%)
Jun 14, 2023
1.164
1.301
1.090
1.213
246,055
+0.04(+3.33%)
Jun 13, 2023
1.086
1.174
1.086
1.174
32,173
+0.09(+8.11%)
Jun 12, 2023
1.047
1.125
1.047
1.086
49,313
+0.00(+0.00%)
Jun 09, 2023
1.144
1.144
1.076
1.086
38,805
-0.04(-3.48%)
Jun 08, 2023
1.163
1.163
1.115
1.125
4,298
-0.01(-0.86%)
Jun 07, 2023
1.076
1.174
1.066
1.135
94,794
+0.08(+7.41%)
Jun 06, 2023
1.047
1.076
1.037
1.057
46,658
+0.00(+0.00%)
Jun 05, 2023
1.057
1.057
1.037
1.057
9,940
+0.00(+0.46%)
Jun 02, 2023
1.076
1.076
1.027
1.052
75,792
+0.02(+1.90%)
Jun 01, 2023
1.053
1.053
1.027
1.032
5,668
-0.02(-2.32%)
May 31, 2023
1.017
1.066
1.017
1.057
70,175
+0.01(+0.93%)
May 30, 2023
1.017
1.057
1.018
1.047
24,530
+0.01(+0.94%)
May 26, 2023
1.066
1.067
1.032
1.037
44,406
-0.03(-2.75%)
May 25, 2023
1.076
1.076
1.047
1.066
19,740
-0.03(-2.68%)
May 24, 2023
1.076
1.115
1.076
1.096
36,023
-0.02(-1.75%)
May 23, 2023
1.105
1.125
1.076
1.115
212,275
+0.00(+0.00%)
May 22, 2023
1.125
1.135
1.096
1.115
120,542
-0.01(-0.87%)
May 19, 2023
1.164
1.184
1.125
1.125
98,194
-0.04(-3.36%)
May 18, 2023
1.086
1.174
1.086
1.164
82,567
+0.09(+8.18%)
May 17, 2023
1.105
1.174
1.076
1.076
175,917
-0.05(-4.35%)
May 16, 2023
1.174
1.174
1.115
1.125
104,127
-0.04(-3.36%)
May 15, 2023
1.174
1.174
1.096
1.164
53,352
+0.03(+2.59%)
May 12, 2023
1.145
1.148
1.105
1.135
226,653
+0.01(+0.87%)
May 11, 2023
1.203
1.203
1.125
1.125
22,562
-0.07(-5.74%)
May 10, 2023
1.154
1.193
1.145
1.193
29,226
+0.07(+6.09%)
May 09, 2023
1.154
1.154
1.125
1.125
5,025
-0.02(-1.71%)
May 08, 2023
1.154
1.154
1.115
1.145
72,612
+0.00(+0.00%)
May 05, 2023
1.135
1.154
1.132
1.145
15,583
+0.02(+1.74%)
May 04, 2023
1.145
1.145
1.115
1.125
47,353
-0.03(-2.54%)
May 03, 2023
1.154
1.158
1.145
1.154
26,068
+0.00(+0.00%)
May 02, 2023
1.189
1.189
1.154
1.154
39,580
-0.04(-3.28%)
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
.