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, 2020
0.7422
0.8176
0.7413
0.7998
28,664
+0.05(+5.96%)
Sep 29, 2020
0.7368
0.7907
0.7188
0.7547
91,887
+0.01(+1.20%)
Sep 28, 2020
0.7547
0.7907
0.7458
0.7458
72,940
-0.01(-1.60%)
Sep 25, 2020
0.7817
0.7817
0.7458
0.7579
37,729
-0.02(-3.06%)
Sep 24, 2020
0.7637
0.7907
0.7637
0.7818
18,323
-0.01(-1.13%)
Sep 23, 2020
0.8536
0.8626
0.7637
0.7907
104,089
-0.07(-8.05%)
Sep 22, 2020
0.8626
0.8626
0.8581
0.8599
12,478
-0.00(-0.04%)
Sep 21, 2020
0.8626
0.8985
0.8536
0.8602
15,198
-0.04(-4.26%)
Sep 18, 2020
0.9075
0.9165
0.8940
0.8985
20,144
+0.00(+0.50%)
Sep 17, 2020
0.8626
0.9075
0.8266
0.8940
54,773
-0.01(-1.49%)
Sep 16, 2020
0.8895
0.9344
0.8805
0.9075
38,052
-0.02(-1.84%)
Sep 15, 2020
0.9075
0.9432
0.8746
0.9245
21,478
+0.02(+1.87%)
Sep 14, 2020
0.8805
0.9075
0.8626
0.9075
36,464
+0.03(+3.64%)
Sep 11, 2020
0.8266
0.8756
0.8266
0.8756
41,402
+0.05(+5.89%)
Sep 10, 2020
0.8266
0.8472
0.8266
0.8269
19,483
-0.01(-1.07%)
Sep 09, 2020
0.9165
0.9165
0.8186
0.8359
175,411
-0.06(-6.96%)
Sep 08, 2020
0.9165
0.9256
0.8536
0.8984
50,548
-0.05(-5.62%)
Sep 04, 2020
0.9524
0.9794
0.9075
0.9519
37,840
-0.01(-0.99%)
Sep 03, 2020
0.9973
0.9973
0.9435
0.9614
43,840
-0.01(-0.93%)
Sep 02, 2020
0.9704
1.033
0.9166
0.9704
39,640
+0.02(+1.89%)
Sep 01, 2020
1.015
1.038
0.9075
0.9524
170,358
-0.07(-7.02%)
Aug 31, 2020
1.087
1.104
1.015
1.024
40,211
-0.04(-3.39%)
Aug 28, 2020
1.051
1.096
1.042
1.060
60,879
+0.00(+0.00%)
Aug 27, 2020
1.114
1.114
1.033
1.060
25,883
-0.03(-2.48%)
Aug 26, 2020
1.096
1.150
1.087
1.087
46,919
-0.03(-2.42%)
Aug 25, 2020
1.132
1.142
1.105
1.114
31,513
-0.01(-0.80%)
Aug 24, 2020
1.150
1.150
1.078
1.123
47,098
+0.01(+0.81%)
Aug 21, 2020
1.105
1.140
1.078
1.114
89,259
+0.02(+1.64%)
Aug 20, 2020
1.096
1.114
1.024
1.096
104,408
-0.01(-0.79%)
Aug 19, 2020
1.033
1.105
0.9973
1.105
101,887
+0.07(+6.93%)
Aug 18, 2020
1.033
1.123
1.024
1.033
72,214
+0.03(+2.68%)
Aug 17, 2020
1.159
1.159
0.9883
1.006
139,554
-0.14(-12.50%)
Aug 14, 2020
1.060
1.187
1.042
1.150
93,711
+0.03(+2.40%)
Aug 13, 2020
1.042
1.148
1.024
1.123
196,766
+0.10(+9.65%)
Aug 12, 2020
0.9973
1.042
0.9883
1.024
135,689
+0.03(+2.70%)
Aug 11, 2020
1.024
1.033
0.9883
0.9973
65,911
-0.01(-0.90%)
Aug 10, 2020
1.006
1.033
0.9884
1.006
70,574
+0.00(+0.01%)
Aug 07, 2020
1.015
1.033
0.9794
1.006
41,958
-0.03(-2.61%)
Aug 06, 2020
0.9973
1.042
0.9704
1.033
115,633
+0.04(+3.60%)
Aug 05, 2020
0.9973
1.033
0.9434
0.9973
145,860
+0.00(+0.00%)
Aug 04, 2020
0.9075
1.028
0.8985
0.9973
122,419
+0.05(+5.71%)
Aug 03, 2020
0.8895
0.9704
0.8536
0.9434
295,598
+0.09(+10.53%)
Jul 31, 2020
0.8266
0.8895
0.7907
0.8536
130,217
+0.03(+3.26%)
Jul 30, 2020
0.8626
0.8626
0.7727
0.8266
87,210
-0.03(-3.16%)
Jul 29, 2020
0.7558
0.8802
0.7380
0.8536
141,085
+0.10(+13.14%)
Jul 28, 2020
0.7380
0.7824
0.7380
0.7544
35,412
-0.02(-2.25%)
Jul 27, 2020
0.7558
0.7718
0.7291
0.7718
34,988
-0.00(-0.01%)
Jul 24, 2020
0.7618
0.7888
0.7389
0.7719
54,322
-0.02(-2.60%)
Jul 23, 2020
0.7913
0.8269
0.7567
0.7925
43,914
-0.01(-0.97%)
Jul 22, 2020
0.8802
0.8802
0.7469
0.8002
123,462
+0.01(+1.12%)
Jul 21, 2020
0.8002
0.8002
0.7469
0.7913
180,077
+0.04(+4.71%)
Jul 20, 2020
0.6846
0.7736
0.6580
0.7558
212,254
+0.09(+12.72%)
Jul 17, 2020
0.6733
0.6846
0.6408
0.6705
36,777
+0.01(+1.91%)
Jul 16, 2020
0.6935
0.6935
0.6402
0.6580
56,180
-0.02(-2.31%)
Jul 15, 2020
0.6357
0.6757
0.6233
0.6735
96,669
+0.05(+8.20%)
Jul 14, 2020
0.6757
0.6757
0.6040
0.6225
96,499
-0.04(-6.65%)
Jul 13, 2020
0.6491
0.6757
0.6491
0.6669
71,857
+0.01(+1.06%)
Jul 10, 2020
0.6934
0.6934
0.5779
0.6598
168,027
-0.04(-6.06%)
Jul 09, 2020
0.8002
0.8002
0.6669
0.7024
101,066
-0.07(-9.20%)
Jul 08, 2020
0.6935
0.8002
0.6846
0.7736
450,482
+0.07(+10.29%)
Jul 07, 2020
0.6501
0.7014
0.6426
0.7014
78,676
+0.03(+3.90%)
Jul 06, 2020
0.6402
0.6935
0.6313
0.6750
57,852
+0.03(+4.73%)
Jul 02, 2020
0.6491
0.6636
0.6190
0.6445
73,104
+0.01(+1.47%)
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
.