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 (%)
Feb 28, 2017
7.218
7.634
7.218
7.580
117,828
+0.19(+2.59%)
Feb 27, 2017
7.368
7.464
7.334
7.389
109,568
+0.05(+0.65%)
Feb 24, 2017
7.218
7.393
7.034
7.341
99,968
+0.14(+1.89%)
Feb 23, 2017
7.334
7.389
7.143
7.205
267,705
-0.10(-1.31%)
Feb 22, 2017
7.389
7.532
7.198
7.300
164,671
-0.05(-0.74%)
Feb 21, 2017
7.675
7.689
7.321
7.355
234,413
-0.27(-3.49%)
Feb 17, 2017
7.621
7.621
7.621
0
-0.12(-1.59%)
Feb 16, 2017
8.071
8.143
7.689
7.744
258,559
-0.33(-4.14%)
Feb 15, 2017
8.412
8.412
7.921
8.078
240,485
-0.31(-3.66%)
Feb 14, 2017
8.221
8.494
8.092
8.385
161,988
+0.24(+2.93%)
Feb 13, 2017
8.235
8.348
8.058
8.146
100,660
-0.02(-0.25%)
Feb 10, 2017
8.269
8.358
8.126
8.167
159,476
+0.01(+0.17%)
Feb 09, 2017
7.948
8.182
7.887
8.153
93,212
+0.24(+3.02%)
Feb 08, 2017
8.017
8.044
7.860
7.914
67,124
-0.08(-1.02%)
Feb 07, 2017
8.187
8.228
7.928
7.996
120,410
-0.17(-2.09%)
Feb 06, 2017
8.303
8.324
8.092
8.167
231,647
-0.01(-0.17%)
Feb 03, 2017
8.255
8.303
8.037
8.180
153,813
-0.01(-0.08%)
Feb 02, 2017
8.153
8.228
7.866
8.187
216,864
+0.07(+0.84%)
Feb 01, 2017
8.112
8.310
8.017
8.119
128,117
+0.08(+1.02%)
Jan 31, 2017
7.989
8.335
7.989
8.037
129,470
-0.01(-0.17%)
Jan 30, 2017
8.385
8.385
8.017
8.051
216,462
-0.34(-4.01%)
Jan 27, 2017
8.413
8.605
8.387
8.387
177,901
-0.02(-0.24%)
Jan 26, 2017
8.605
8.764
8.274
8.406
165,807
-0.07(-0.78%)
Jan 25, 2017
8.373
8.910
8.241
8.473
265,113
+0.20(+2.40%)
Jan 24, 2017
8.135
8.963
7.864
8.274
573,313
+0.18(+2.21%)
Jan 23, 2017
7.533
8.440
7.378
8.095
489,635
+0.68(+9.20%)
Jan 20, 2017
7.089
7.493
6.957
7.414
354,015
+0.35(+4.97%)
Jan 19, 2017
6.752
7.169
6.752
7.063
150,310
+0.34(+5.02%)
Jan 18, 2017
6.811
6.894
6.620
6.725
91,431
-0.07(-0.97%)
Jan 17, 2017
6.844
7.023
6.752
6.791
115,633
-0.16(-2.29%)
Jan 13, 2017
6.950
6.950
6.950
0
-0.06(-0.85%)
Jan 12, 2017
7.050
7.198
6.785
7.010
72,995
+0.01(+0.19%)
Jan 11, 2017
7.169
7.255
6.957
6.997
141,691
-0.16(-2.22%)
Jan 10, 2017
7.394
7.414
6.970
7.155
128,649
-0.28(-3.74%)
Jan 09, 2017
7.281
7.539
7.228
7.433
180,650
+0.21(+2.84%)
Jan 06, 2017
7.208
7.275
7.116
7.228
87,133
-0.00(-0.00%)
Jan 05, 2017
6.983
7.281
6.968
7.228
112,060
+0.11(+1.49%)
Jan 04, 2017
6.752
7.129
6.666
7.122
111,860
+0.39(+5.80%)
Jan 03, 2017
6.573
6.818
6.460
6.732
92,718
+0.29(+4.52%)
Dec 30, 2016
6.441
6.441
6.441
0
+0.03(+0.52%)
Dec 29, 2016
6.222
6.407
6.189
6.407
70,829
+0.19(+2.98%)
Dec 28, 2016
6.189
6.446
6.132
6.222
47,556
+0.00(+0.00%)
Dec 27, 2016
6.123
6.222
6.036
6.222
108,634
+0.15(+2.51%)
Dec 23, 2016
6.070
6.070
6.070
0
-0.14(-2.24%)
Dec 22, 2016
6.249
6.338
5.971
6.209
170,581
-0.07(-1.16%)
Dec 21, 2016
6.156
6.355
6.017
6.282
91,790
+0.15(+2.37%)
Dec 20, 2016
6.063
6.255
6.057
6.136
64,547
+0.01(+0.22%)
Dec 19, 2016
6.057
6.156
5.957
6.123
84,361
+0.07(+1.09%)
Dec 16, 2016
6.123
6.282
5.997
6.057
118,701
-0.10(-1.61%)
Dec 15, 2016
6.123
6.346
6.090
6.156
65,513
+0.03(+0.43%)
Dec 14, 2016
6.421
6.537
5.998
6.129
135,668
-0.26(-4.04%)
Dec 13, 2016
6.480
6.619
6.388
6.388
47,124
+0.03(+0.42%)
Dec 12, 2016
6.785
6.785
6.335
6.361
75,707
-0.29(-4.38%)
Dec 09, 2016
6.646
6.785
6.626
6.652
40,747
+0.01(+0.10%)
Dec 08, 2016
6.633
6.758
6.494
6.646
24,276
-0.01(-0.10%)
Dec 07, 2016
6.599
6.794
6.586
6.652
49,910
+0.05(+0.80%)
Dec 06, 2016
6.844
6.862
6.599
6.599
102,378
-0.28(-4.13%)
Dec 05, 2016
6.785
6.917
6.546
6.884
121,038
+0.17(+2.46%)
Dec 02, 2016
6.679
6.719
6.394
6.719
50,547
+0.03(+0.50%)
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
.