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 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%)
Jul 01, 2021
1.724
1.731
1.688
1.724
52,802
+0.03(+1.63%)
Jun 30, 2021
1.697
1.706
1.669
1.697
31,551
-0.01(-0.54%)
Jun 29, 2021
1.669
1.734
1.660
1.706
43,084
+0.03(+1.65%)
Jun 28, 2021
1.752
1.752
1.632
1.678
121,791
-0.06(-3.19%)
Jun 25, 2021
1.706
1.751
1.697
1.734
104,137
+0.01(+0.53%)
Jun 24, 2021
1.798
1.798
1.697
1.724
120,846
-0.01(-0.53%)
Jun 23, 2021
1.752
1.798
1.706
1.734
56,519
-0.03(-1.57%)
Jun 22, 2021
1.798
1.798
1.714
1.761
71,157
-0.01(-0.52%)
Jun 21, 2021
1.752
1.771
1.697
1.771
75,805
+0.04(+2.13%)
Jun 18, 2021
1.706
1.734
1.688
1.734
42,605
+0.00(+0.00%)
Jun 17, 2021
1.780
1.787
1.724
1.734
31,885
-0.06(-3.09%)
Jun 16, 2021
1.807
1.844
1.780
1.789
54,623
+0.00(+0.00%)
Jun 15, 2021
1.798
1.826
1.761
1.789
48,199
-0.03(-1.52%)
Jun 14, 2021
1.844
1.872
1.798
1.817
102,583
-0.03(-1.50%)
Jun 11, 2021
1.844
1.881
1.816
1.844
59,143
-0.03(-1.48%)
Jun 10, 2021
1.918
1.918
1.844
1.872
44,680
-0.05(-2.40%)
Jun 09, 2021
1.817
1.937
1.817
1.918
242,647
+0.13(+7.22%)
Jun 08, 2021
1.844
1.844
1.771
1.789
101,183
-0.03(-1.52%)
Jun 07, 2021
1.798
1.881
1.734
1.817
271,878
+0.09(+5.35%)
Jun 04, 2021
1.761
1.761
1.678
1.724
87,500
+0.03(+1.63%)
Jun 03, 2021
1.688
1.774
1.688
1.697
78,751
-0.05(-2.65%)
Jun 02, 2021
1.826
1.826
1.715
1.743
45,229
-0.06(-3.08%)
Jun 01, 2021
1.761
1.798
1.687
1.798
333,452
+0.13(+7.73%)
May 28, 2021
1.743
1.964
1.660
1.669
1,202,177
+0.03(+1.69%)
May 27, 2021
1.475
1.651
1.475
1.641
282,790
+0.22(+15.58%)
May 26, 2021
1.346
1.439
1.346
1.420
147,065
+0.05(+3.36%)
May 25, 2021
1.420
1.466
1.356
1.374
351,884
-0.04(-2.61%)
May 24, 2021
1.429
1.441
1.402
1.411
74,389
+0.01(+0.66%)
May 21, 2021
1.429
1.460
1.402
1.402
26,567
+0.00(+0.00%)
May 20, 2021
1.466
1.466
1.356
1.402
24,751
-0.06(-4.40%)
May 19, 2021
1.448
1.475
1.420
1.466
61,998
+0.01(+0.63%)
May 18, 2021
1.466
1.466
1.439
1.457
15,291
-0.01(-0.63%)
May 17, 2021
1.383
1.466
1.359
1.466
133,923
+0.11(+8.16%)
May 14, 2021
1.374
1.374
1.328
1.356
66,955
+0.03(+2.08%)
May 13, 2021
1.383
1.402
1.291
1.328
94,577
-0.08(-5.88%)
May 12, 2021
1.365
1.448
1.356
1.411
54,659
+0.03(+2.00%)
May 11, 2021
1.402
1.457
1.356
1.383
43,348
-0.02(-1.32%)
May 10, 2021
1.522
1.522
1.402
1.402
76,835
-0.06(-3.80%)
May 07, 2021
1.457
1.522
1.411
1.457
113,219
+0.03(+1.94%)
May 06, 2021
1.494
1.494
1.411
1.429
24,890
-0.04(-2.52%)
May 05, 2021
1.503
1.503
1.439
1.466
41,627
+0.05(+3.25%)
May 04, 2021
1.522
1.568
1.402
1.420
78,047
-0.13(-8.33%)
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
.