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 (%)
Dec 30, 2022
1.223
1.281
1.204
1.281
83,951
+0.05(+3.91%)
Dec 29, 2022
1.204
1.262
1.204
1.233
105,548
+0.01(+0.79%)
Dec 28, 2022
1.204
1.252
1.204
1.223
88,960
+0.00(+0.00%)
Dec 27, 2022
1.233
1.233
1.204
1.223
38,864
-0.01(-0.78%)
Dec 23, 2022
1.252
1.252
1.233
1.233
17,742
-0.01(-0.78%)
Dec 22, 2022
1.243
1.252
1.243
1.243
43,618
+0.00(+0.00%)
Dec 21, 2022
1.266
1.266
1.223
1.243
69,722
-0.02(-1.53%)
Dec 20, 2022
1.281
1.310
1.252
1.262
50,001
-0.04(-2.96%)
Dec 19, 2022
1.329
1.329
1.291
1.300
38,320
-0.03(-2.17%)
Dec 16, 2022
1.329
1.358
1.300
1.329
2,359,066
-0.01(-0.72%)
Dec 15, 2022
1.358
1.368
1.291
1.339
296,188
-0.03(-2.11%)
Dec 14, 2022
1.377
1.387
1.281
1.368
275,899
+0.02(+1.43%)
Dec 13, 2022
1.397
1.397
1.323
1.349
306,297
+0.00(+0.00%)
Dec 12, 2022
1.329
1.397
1.291
1.349
416,847
+0.06(+4.48%)
Dec 09, 2022
1.233
1.387
1.218
1.291
469,069
+0.07(+5.51%)
Dec 08, 2022
1.233
1.233
1.214
1.223
21,110
-0.01(-0.78%)
Dec 07, 2022
1.204
1.233
1.204
1.233
63,132
+0.03(+2.40%)
Dec 06, 2022
1.223
1.252
1.204
1.204
123,424
-0.06(-4.58%)
Dec 05, 2022
1.252
1.300
1.243
1.262
150,369
-0.02(-1.50%)
Dec 02, 2022
1.223
1.300
1.223
1.281
58,331
+0.02(+1.53%)
Dec 01, 2022
1.266
1.267
1.243
1.262
52,675
+0.01(+0.77%)
Nov 30, 2022
1.281
1.281
1.252
1.252
37,605
-0.02(-1.52%)
Nov 29, 2022
1.243
1.271
1.243
1.271
20,916
+0.02(+1.54%)
Nov 28, 2022
1.204
1.262
1.204
1.252
35,714
+0.01(+0.78%)
Nov 25, 2022
1.233
1.271
1.233
1.243
19,426
-0.01(-0.77%)
Nov 23, 2022
1.243
1.271
1.233
1.252
18,236
+0.00(+0.00%)
Nov 22, 2022
1.233
1.266
1.233
1.252
27,372
+0.00(+0.00%)
Nov 21, 2022
1.223
1.252
1.223
1.252
41,524
+0.00(+0.00%)
Nov 18, 2022
1.262
1.271
1.247
1.252
29,221
-0.02(-1.52%)
Nov 17, 2022
1.281
1.281
1.252
1.271
21,667
-0.01(-0.75%)
Nov 16, 2022
1.281
1.291
1.271
1.281
11,653
+0.01(+0.64%)
Nov 15, 2022
1.262
1.273
1.262
1.273
17,176
+0.01(+0.88%)
Nov 14, 2022
1.271
1.271
1.243
1.262
19,565
+0.02(+1.55%)
Nov 11, 2022
1.262
1.262
1.209
1.243
71,527
-0.02(-1.53%)
Nov 10, 2022
1.252
1.300
1.252
1.262
8,293
+0.01(+0.77%)
Nov 09, 2022
1.204
1.281
1.204
1.252
51,363
+0.02(+1.56%)
Nov 08, 2022
1.243
1.262
1.214
1.233
39,704
-0.04(-2.79%)
Nov 07, 2022
1.233
1.300
1.233
1.268
38,447
+0.05(+3.86%)
Nov 04, 2022
1.252
1.271
1.204
1.221
51,425
+0.02(+1.42%)
Nov 03, 2022
1.132
1.329
1.117
1.204
127,111
+0.04(+3.31%)
Nov 02, 2022
1.166
1.170
1.139
1.166
8,467
-0.02(-1.63%)
Nov 01, 2022
1.156
1.194
1.144
1.185
7,114
+0.00(+0.00%)
Oct 31, 2022
1.185
1.194
1.146
1.185
4,793
+0.00(+0.08%)
Oct 28, 2022
1.127
1.184
1.127
1.184
3,801
+0.02(+1.57%)
Oct 27, 2022
1.166
1.185
1.146
1.166
16,017
+0.03(+2.52%)
Oct 26, 2022
1.137
1.180
1.127
1.137
38,407
+0.02(+1.71%)
Oct 25, 2022
1.146
1.146
1.113
1.118
29,599
-0.01(-0.85%)
Oct 24, 2022
1.146
1.175
1.127
1.127
6,415
-0.05(-4.07%)
Oct 21, 2022
1.146
1.185
1.108
1.175
18,692
-0.00(-0.16%)
Oct 20, 2022
1.185
1.185
1.137
1.177
6,440
-0.01(-0.64%)
Oct 19, 2022
1.127
1.185
1.099
1.185
17,460
+0.09(+7.83%)
Oct 18, 2022
1.089
1.108
1.089
1.099
10,078
-0.02(-1.71%)
Oct 17, 2022
1.116
1.118
1.061
1.118
10,068
+0.02(+1.74%)
Oct 14, 2022
1.099
1.108
1.099
1.099
23,355
-0.03(-2.54%)
Oct 13, 2022
1.060
1.127
1.060
1.127
19,624
+0.01(+0.85%)
Oct 12, 2022
1.146
1.146
1.109
1.118
6,535
+0.01(+0.85%)
Oct 11, 2022
1.185
1.185
1.108
1.108
35,003
-0.04(-3.33%)
Oct 10, 2022
1.213
1.232
1.146
1.146
31,299
-0.12(-9.77%)
Oct 07, 2022
1.309
1.309
1.242
1.271
19,724
-0.04(-2.92%)
Oct 06, 2022
1.251
1.309
1.237
1.309
8,889
+0.03(+2.58%)
Oct 05, 2022
1.175
1.299
1.175
1.276
19,615
+0.06(+5.17%)
Oct 04, 2022
1.242
1.242
1.168
1.213
62,504
-0.01(-0.82%)
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
.