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, 2019
2.476
2.554
2.433
2.554
67,789
+0.08(+3.14%)
Sep 27, 2019
2.459
2.554
2.433
2.476
90,868
+0.03(+1.41%)
Sep 26, 2019
2.485
2.493
2.407
2.442
359,590
-0.07(-2.75%)
Sep 25, 2019
2.459
2.511
2.459
2.511
55,720
+0.02(+0.69%)
Sep 24, 2019
2.519
2.519
2.430
2.493
25,904
-0.02(-0.69%)
Sep 23, 2019
2.459
2.537
2.459
2.511
41,361
+0.04(+1.75%)
Sep 20, 2019
2.450
2.487
2.431
2.468
15,994
+0.02(+0.71%)
Sep 19, 2019
2.450
2.481
2.409
2.450
58,634
-0.01(-0.36%)
Sep 18, 2019
2.433
2.519
2.407
2.459
148,012
+0.00(+0.00%)
Sep 17, 2019
2.606
2.606
2.416
2.459
198,944
-0.16(-6.25%)
Sep 16, 2019
2.580
2.649
2.545
2.623
141,119
+0.12(+4.83%)
Sep 13, 2019
2.580
2.631
2.502
2.502
88,318
-0.07(-2.68%)
Sep 12, 2019
2.597
2.597
2.554
2.571
104,140
-0.03(-1.00%)
Sep 11, 2019
2.502
2.623
2.502
2.597
77,151
+0.09(+3.79%)
Sep 10, 2019
2.433
2.588
2.433
2.502
99,358
+0.06(+2.47%)
Sep 09, 2019
2.381
2.476
2.381
2.442
90,248
+0.06(+2.54%)
Sep 06, 2019
2.399
2.442
2.364
2.381
83,334
-0.04(-1.78%)
Sep 05, 2019
2.373
2.511
2.373
2.424
57,511
+0.05(+2.18%)
Sep 04, 2019
2.407
2.407
2.330
2.373
59,653
+0.05(+2.23%)
Sep 03, 2019
2.519
2.519
2.304
2.321
250,832
-0.22(-8.50%)
Aug 30, 2019
2.588
2.606
2.493
2.537
224,736
-0.05(-2.00%)
Aug 29, 2019
2.468
2.657
2.468
2.588
169,377
+0.12(+4.90%)
Aug 28, 2019
2.502
2.502
2.226
2.468
268,439
-0.04(-1.72%)
Aug 27, 2019
2.623
2.624
2.450
2.511
236,746
-0.12(-4.59%)
Aug 26, 2019
2.718
2.735
2.580
2.631
105,356
-0.09(-3.17%)
Aug 23, 2019
2.871
2.871
2.718
2.718
28,744
-0.13(-4.55%)
Aug 22, 2019
2.864
2.932
2.839
2.847
75,069
-0.03(-0.90%)
Aug 21, 2019
2.899
3.020
2.813
2.873
171,227
-0.03(-1.19%)
Aug 20, 2019
2.864
2.908
2.856
2.908
18,545
+0.03(+1.20%)
Aug 19, 2019
2.821
2.908
2.821
2.873
63,855
+0.03(+1.22%)
Aug 16, 2019
2.813
2.898
2.795
2.839
162,728
+0.03(+1.23%)
Aug 15, 2019
2.787
2.821
2.726
2.804
99,801
+0.00(+0.00%)
Aug 14, 2019
2.925
2.951
2.796
2.804
156,286
-0.13(-4.41%)
Aug 13, 2019
2.916
3.028
2.908
2.933
199,766
-0.02(-0.58%)
Aug 12, 2019
2.916
3.011
2.882
2.951
104,520
+0.04(+1.48%)
Aug 09, 2019
2.994
3.044
2.882
2.908
135,143
-0.03(-1.17%)
Aug 08, 2019
2.977
2.994
2.908
2.942
79,491
-0.08(-2.57%)
Aug 07, 2019
3.365
3.434
2.899
3.020
298,856
-0.21(-6.42%)
Aug 06, 2019
3.106
3.253
3.063
3.227
262,201
+0.14(+4.47%)
Aug 05, 2019
3.106
3.106
3.002
3.089
163,667
-0.02(-0.56%)
Aug 02, 2019
3.149
3.149
3.041
3.106
108,253
-0.05(-1.64%)
Aug 01, 2019
3.089
3.184
3.046
3.158
113,080
+0.03(+1.10%)
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%)
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
.