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 (%)
Sep 30, 2015
6.589
6.811
6.242
6.680
343,967
+0.19(+2.88%)
Sep 29, 2015
6.786
6.968
6.471
6.493
149,953
-0.31(-4.55%)
Sep 28, 2015
6.861
6.861
6.578
6.802
120,356
-0.03(-0.39%)
Sep 25, 2015
6.493
7.053
6.397
6.829
153,441
+0.33(+5.01%)
Sep 24, 2015
6.397
6.701
6.333
6.503
87,440
+0.03(+0.41%)
Sep 23, 2015
6.674
7.160
6.391
6.477
105,250
-0.18(-2.65%)
Sep 22, 2015
6.893
6.909
6.583
6.653
86,755
-0.37(-5.32%)
Sep 21, 2015
7.016
7.165
6.621
7.027
106,156
-0.02(-0.23%)
Sep 18, 2015
6.840
7.131
6.840
7.043
95,307
+0.06(+0.84%)
Sep 17, 2015
6.701
7.299
6.493
6.984
231,757
+0.23(+3.48%)
Sep 16, 2015
6.829
7.000
6.701
6.749
47,340
+0.00(+0.00%)
Sep 15, 2015
6.343
6.882
6.316
6.749
288,232
+0.38(+6.04%)
Sep 14, 2015
6.685
6.690
6.345
6.365
148,316
-0.27(-4.10%)
Sep 11, 2015
6.882
6.925
6.375
6.637
184,409
-0.29(-4.16%)
Sep 10, 2015
7.181
7.181
6.866
6.925
112,026
-0.26(-3.64%)
Sep 09, 2015
7.523
7.523
7.091
7.187
79,468
-0.27(-3.65%)
Sep 08, 2015
7.288
7.518
6.973
7.459
138,386
+0.19(+2.57%)
Sep 04, 2015
7.603
7.272
7.272
7.272
241,039
-0.48(-6.13%)
Sep 03, 2015
7.651
7.763
7.384
7.747
163,047
+0.09(+1.19%)
Sep 02, 2015
7.635
7.970
7.475
7.657
134,272
+0.06(+0.84%)
Sep 01, 2015
8.084
8.100
7.522
7.593
160,140
-0.59(-7.24%)
Aug 31, 2015
8.111
8.260
7.929
8.185
158,615
-0.03(-0.33%)
Aug 28, 2015
7.614
8.281
7.539
8.212
125,733
+0.60(+7.93%)
Aug 27, 2015
7.352
7.876
7.160
7.609
134,583
+0.31(+4.24%)
Aug 26, 2015
7.262
7.379
6.818
7.299
148,260
+0.11(+1.56%)
Aug 25, 2015
7.080
7.539
6.952
7.187
360,824
+0.12(+1.74%)
Aug 24, 2015
6.594
7.331
6.194
7.064
343,302
-0.29(-3.92%)
Aug 21, 2015
7.614
7.892
7.219
7.352
156,098
-0.40(-5.17%)
Aug 20, 2015
8.004
8.046
7.662
7.753
104,379
-0.28(-3.52%)
Aug 19, 2015
7.763
8.143
7.269
8.036
300,716
+0.20(+2.59%)
Aug 18, 2015
7.886
8.078
7.769
7.833
163,989
-0.10(-1.21%)
Aug 17, 2015
8.137
8.211
7.934
7.929
84,867
-0.14(-1.72%)
Aug 14, 2015
8.345
8.383
7.977
8.068
174,512
-0.21(-2.52%)
Aug 13, 2015
8.383
8.383
7.924
8.276
168,326
-0.13(-1.52%)
Aug 12, 2015
8.249
8.543
8.101
8.404
165,983
+0.21(+2.54%)
Aug 11, 2015
8.127
8.271
7.912
8.196
100,906
+0.02(+0.26%)
Aug 10, 2015
7.502
8.350
7.502
8.175
225,902
+0.57(+7.51%)
Aug 07, 2015
8.078
8.078
7.395
7.603
153,892
+0.05(+0.71%)
Aug 06, 2015
6.861
7.577
6.861
7.550
224,458
+0.32(+4.35%)
Aug 05, 2015
7.635
7.918
7.213
7.235
217,311
-0.34(-4.51%)
Aug 04, 2015
7.828
8.073
7.352
7.577
1,110,071
-0.11(-1.46%)
Aug 03, 2015
8.111
8.276
7.641
7.689
281,059
-0.44(-5.45%)
Jul 31, 2015
8.532
9.225
8.036
8.132
184,536
-0.40(-4.69%)
Jul 30, 2015
8.249
8.532
8.111
8.532
235,499
+0.31(+3.77%)
Jul 29, 2015
7.966
8.268
7.883
8.223
185,338
+0.29(+3.70%)
Jul 28, 2015
7.903
8.001
7.702
7.929
321,415
+0.13(+1.66%)
Jul 27, 2015
7.748
7.867
7.113
7.800
308,483
+0.00(+0.00%)
Jul 24, 2015
8.022
8.022
7.753
7.800
112,104
-0.09(-1.11%)
Jul 23, 2015
7.986
8.177
7.765
7.888
154,118
+0.01(+0.13%)
Jul 22, 2015
8.394
8.394
7.877
7.877
239,179
-0.51(-6.04%)
Jul 21, 2015
8.353
8.539
8.141
8.384
200,383
+0.10(+1.25%)
Jul 20, 2015
8.487
8.745
8.254
8.280
514,250
-0.10(-1.17%)
Jul 17, 2015
8.451
8.616
8.301
8.378
205,472
-0.05(-0.61%)
Jul 16, 2015
8.549
8.549
8.316
8.430
200,613
-0.13(-1.51%)
Jul 15, 2015
8.812
8.885
8.558
8.559
143,462
-0.21(-2.41%)
Jul 14, 2015
8.554
8.859
8.554
8.771
184,748
+0.15(+1.74%)
Jul 13, 2015
8.688
8.802
8.555
8.621
166,918
-0.06(-0.71%)
Jul 10, 2015
8.823
8.838
8.378
8.683
276,072
-0.06(-0.71%)
Jul 09, 2015
8.575
8.910
8.461
8.745
157,478
+0.26(+3.04%)
Jul 08, 2015
8.482
8.781
8.287
8.487
173,601
-0.05(-0.61%)
Jul 07, 2015
8.657
8.704
8.234
8.539
316,057
-0.18(-2.07%)
Jul 06, 2015
8.895
8.941
8.637
8.719
162,001
-0.24(-2.71%)
Jul 02, 2015
9.184
8.962
8.962
8.962
97,184
-0.24(-2.64%)
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
.