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, 2021
1.568
1.708
1.531
1.666
93,224
+0.11(+6.86%)
Sep 29, 2021
1.606
1.606
1.545
1.559
36,109
-0.03(-1.75%)
Sep 28, 2021
1.485
1.606
1.485
1.587
91,361
+0.10(+6.48%)
Sep 27, 2021
1.438
1.531
1.420
1.490
159,035
+0.05(+3.28%)
Sep 24, 2021
1.420
1.485
1.392
1.443
41,471
+0.02(+1.63%)
Sep 23, 2021
1.365
1.429
1.365
1.420
72,910
+0.05(+3.38%)
Sep 22, 2021
1.364
1.383
1.346
1.373
28,687
+0.01(+0.68%)
Sep 21, 2021
1.392
1.448
1.327
1.364
78,596
+0.00(+0.00%)
Sep 20, 2021
1.485
1.522
1.346
1.364
51,999
-0.11(-7.55%)
Sep 17, 2021
1.438
1.476
1.392
1.476
53,829
+0.01(+0.63%)
Sep 16, 2021
1.448
1.531
1.416
1.466
175,053
+0.05(+3.27%)
Sep 15, 2021
1.392
1.438
1.355
1.420
53,170
+0.06(+4.79%)
Sep 14, 2021
1.336
1.373
1.277
1.355
53,535
+0.05(+3.55%)
Sep 13, 2021
1.234
1.309
1.215
1.309
64,032
+0.06(+4.45%)
Sep 10, 2021
1.234
1.253
1.207
1.253
87,042
+0.05(+3.84%)
Sep 09, 2021
1.104
1.206
1.104
1.206
42,210
+0.06(+4.84%)
Sep 08, 2021
1.160
1.179
1.114
1.151
28,102
+0.01(+0.81%)
Sep 07, 2021
1.253
1.281
1.123
1.141
80,960
-0.07(-6.11%)
Sep 03, 2021
1.151
1.234
1.137
1.216
36,580
+0.08(+7.38%)
Sep 02, 2021
1.114
1.151
1.104
1.132
29,568
+0.01(+0.83%)
Sep 01, 2021
1.086
1.141
1.086
1.123
12,068
+0.02(+1.68%)
Aug 31, 2021
1.151
1.160
1.104
1.104
38,945
-0.04(-3.25%)
Aug 30, 2021
1.086
1.141
1.086
1.141
66,944
+0.00(+0.00%)
Aug 27, 2021
1.151
1.169
1.141
1.141
11,123
-0.01(-0.81%)
Aug 26, 2021
1.160
1.172
1.145
1.151
13,025
-0.04(-3.12%)
Aug 25, 2021
1.141
1.188
1.141
1.188
26,481
+0.02(+1.59%)
Aug 24, 2021
1.179
1.197
1.129
1.169
31,766
-0.03(-2.33%)
Aug 23, 2021
1.132
1.197
1.123
1.197
59,905
+0.08(+7.50%)
Aug 20, 2021
1.132
1.141
1.076
1.114
56,978
+0.02(+1.69%)
Aug 19, 2021
1.206
1.226
1.049
1.095
126,322
-0.12(-9.92%)
Aug 18, 2021
1.234
1.269
1.216
1.216
52,991
-0.04(-2.96%)
Aug 17, 2021
1.244
1.262
1.206
1.253
15,334
+0.03(+2.27%)
Aug 16, 2021
1.253
1.290
1.206
1.225
42,489
-0.03(-2.22%)
Aug 13, 2021
1.281
1.299
1.206
1.253
30,830
+0.01(+0.75%)
Aug 12, 2021
1.253
1.299
1.244
1.244
38,494
-0.04(-2.90%)
Aug 11, 2021
1.336
1.336
1.253
1.281
57,036
-0.03(-2.13%)
Aug 10, 2021
1.342
1.346
1.253
1.309
74,572
-0.03(-2.08%)
Aug 09, 2021
1.355
1.355
1.309
1.336
12,960
+0.01(+0.70%)
Aug 06, 2021
1.346
1.346
1.327
1.327
20,929
-0.03(-2.05%)
Aug 05, 2021
1.318
1.383
1.305
1.355
21,198
+0.06(+4.26%)
Aug 04, 2021
1.466
1.466
1.299
1.300
87,232
-0.18(-11.93%)
Aug 03, 2021
1.476
1.476
1.429
1.476
40,660
+0.03(+1.92%)
Aug 02, 2021
1.448
1.485
1.442
1.448
25,470
+0.00(+0.00%)
Jul 30, 2021
1.485
1.517
1.420
1.448
65,130
-0.07(-4.88%)
Jul 29, 2021
1.513
1.522
1.448
1.522
30,034
+0.07(+4.79%)
Jul 28, 2021
1.494
1.512
1.429
1.452
41,641
-0.01(-0.94%)
Jul 27, 2021
1.466
1.494
1.431
1.466
21,717
+0.04(+2.58%)
Jul 26, 2021
1.475
1.475
1.425
1.429
28,972
+0.00(+0.00%)
Jul 23, 2021
1.475
1.505
1.428
1.429
16,192
-0.07(-4.91%)
Jul 22, 2021
1.457
1.521
1.448
1.503
47,664
+0.02(+1.24%)
Jul 21, 2021
1.429
1.507
1.429
1.485
25,864
+0.05(+3.21%)
Jul 20, 2021
1.411
1.457
1.411
1.439
16,378
+0.01(+0.65%)
Jul 19, 2021
1.475
1.531
1.392
1.429
97,934
-0.07(-4.91%)
Jul 16, 2021
1.577
1.577
1.503
1.503
45,845
-0.00(-0.31%)
Jul 15, 2021
1.678
1.678
1.457
1.508
126,633
-0.16(-9.67%)
Jul 14, 2021
1.678
1.688
1.660
1.669
17,866
+0.01(+0.56%)
Jul 13, 2021
1.678
1.678
1.660
1.660
38,838
-0.03(-1.91%)
Jul 12, 2021
1.697
1.697
1.669
1.692
30,539
+0.01(+0.82%)
Jul 09, 2021
1.743
1.743
1.669
1.678
31,269
-0.02(-1.09%)
Jul 08, 2021
1.678
1.697
1.669
1.697
19,658
+0.02(+1.10%)
Jul 07, 2021
1.706
1.789
1.668
1.678
32,313
-0.01(-0.55%)
Jul 06, 2021
1.697
1.724
1.668
1.688
33,852
-0.06(-3.17%)
Jul 02, 2021
1.752
1.780
1.715
1.743
93,630
+0.02(+1.07%)
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
.